大塚商会の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/05/06 | 5,420 | 5,560 | 5,360 | 5,470 | -40 | -0.7% | 557,300 |
| 2021/04/30 | 5,450 | 5,540 | 5,360 | 5,510 | +270 | +5.2% | 896,300 |
| 2021/04/28 | 5,200 | 5,340 | 5,180 | 5,240 | -60 | -1.1% | 622,600 |
| 2021/04/27 | 5,410 | 5,410 | 5,240 | 5,300 | -70 | -1.3% | 644,800 |
| 2021/04/26 | 5,280 | 5,380 | 5,220 | 5,370 | +110 | +2.1% | 407,700 |
| 2021/04/23 | 5,230 | 5,280 | 5,200 | 5,260 | +20 | +0.4% | 248,600 |
| 2021/04/22 | 5,120 | 5,240 | 5,110 | 5,240 | +150 | +2.9% | 293,600 |
| 2021/04/21 | 5,210 | 5,230 | 5,060 | 5,090 | -120 | -2.3% | 399,100 |
| 2021/04/20 | 5,330 | 5,350 | 5,190 | 5,210 | -180 | -3.3% | 469,700 |
| 2021/04/19 | 5,340 | 5,400 | 5,280 | 5,390 | +90 | +1.7% | 357,800 |
| 2021/04/16 | 5,320 | 5,330 | 5,250 | 5,300 | ±0 | ±0% | 288,000 |
| 2021/04/15 | 5,300 | 5,320 | 5,250 | 5,300 | -40 | -0.7% | 244,800 |
| 2021/04/14 | 5,350 | 5,390 | 5,310 | 5,340 | +20 | +0.4% | 372,700 |
| 2021/04/13 | 5,350 | 5,370 | 5,260 | 5,320 | +10 | +0.2% | 357,200 |
| 2021/04/12 | 5,310 | 5,350 | 5,240 | 5,310 | ±0 | ±0% | 360,600 |
| 2021/04/09 | 5,330 | 5,410 | 5,270 | 5,310 | +60 | +1.1% | 388,000 |
| 2021/04/08 | 5,180 | 5,320 | 5,180 | 5,250 | +110 | +2.1% | 440,100 |
| 2021/04/07 | 5,150 | 5,190 | 5,100 | 5,140 | +90 | +1.8% | 429,000 |
| 2021/04/06 | 5,210 | 5,210 | 5,030 | 5,050 | -140 | -2.7% | 412,800 |
| 2021/04/05 | 5,260 | 5,270 | 5,170 | 5,190 | -50 | -1% | 217,600 |
| 2021/04/02 | 5,230 | 5,270 | 5,200 | 5,240 | +10 | +0.2% | 210,500 |
| 2021/04/01 | 5,280 | 5,290 | 5,190 | 5,230 | +50 | +1% | 396,600 |
| 2021/03/31 | 5,070 | 5,250 | 5,060 | 5,180 | +130 | +2.6% | 736,500 |
| 2021/03/30 | 5,210 | 5,210 | 5,020 | 5,050 | -70 | -1.4% | 393,800 |
| 2021/03/29 | 5,090 | 5,160 | 5,040 | 5,120 | +120 | +2.4% | 624,300 |
| 2021/03/26 | 4,980 | 5,040 | 4,955 | 5,000 | +25 | +0.5% | 578,500 |
| 2021/03/25 | 4,885 | 4,995 | 4,860 | 4,975 | +65 | +1.3% | 468,400 |
| 2021/03/24 | 4,945 | 4,970 | 4,895 | 4,910 | -60 | -1.2% | 371,900 |
| 2021/03/23 | 5,020 | 5,060 | 4,955 | 4,970 | -80 | -1.6% | 474,400 |
| 2021/03/22 | 5,080 | 5,100 | 5,040 | 5,050 | -100 | -1.9% | 424,100 |
| 2021/03/19 | 5,150 | 5,170 | 5,100 | 5,150 | -60 | -1.2% | 645,700 |
| 2021/03/18 | 5,120 | 5,220 | 5,120 | 5,210 | +110 | +2.2% | 410,900 |
| 2021/03/17 | 5,130 | 5,140 | 5,040 | 5,100 | -30 | -0.6% | 372,900 |
| 2021/03/16 | 5,120 | 5,170 | 5,040 | 5,130 | +10 | +0.2% | 367,300 |
| 2021/03/15 | 5,100 | 5,120 | 5,030 | 5,120 | +40 | +0.8% | 335,900 |
| 2021/03/12 | 5,020 | 5,110 | 4,955 | 5,080 | +120 | +2.4% | 460,400 |
| 2021/03/11 | 4,890 | 5,000 | 4,845 | 4,960 | +50 | +1% | 478,800 |
| 2021/03/10 | 4,915 | 4,995 | 4,875 | 4,910 | +55 | +1.1% | 425,900 |
| 2021/03/09 | 4,760 | 4,860 | 4,740 | 4,855 | +140 | +3% | 552,800 |
| 2021/03/08 | 4,775 | 4,795 | 4,710 | 4,715 | -35 | -0.7% | 523,000 |
| 2021/03/05 | 4,675 | 4,760 | 4,625 | 4,750 | +25 | +0.5% | 692,500 |
| 2021/03/04 | 4,735 | 4,780 | 4,675 | 4,725 | -80 | -1.7% | 702,100 |
| 2021/03/03 | 4,855 | 4,900 | 4,780 | 4,805 | -185 | -3.7% | 933,100 |
| 2021/03/02 | 5,100 | 5,110 | 4,970 | 4,990 | -90 | -1.8% | 438,900 |
| 2021/03/01 | 4,970 | 5,120 | 4,940 | 5,080 | +130 | +2.6% | 533,000 |
| 2021/02/26 | 5,000 | 5,020 | 4,945 | 4,950 | -25 | -0.5% | 623,500 |
| 2021/02/25 | 5,000 | 5,030 | 4,925 | 4,975 | -25 | -0.5% | 551,400 |
| 2021/02/24 | 5,070 | 5,130 | 5,000 | 5,000 | -140 | -2.7% | 590,100 |
| 2021/02/22 | 5,250 | 5,250 | 5,130 | 5,140 | -60 | -1.2% | 292,600 |
| 2021/02/19 | 5,270 | 5,290 | 5,170 | 5,200 | -100 | -1.9% | 296,100 |
1051～
1100
件表示中 / 3764件
類似銘柄と比較する
現在ご覧いただいている「大塚商」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 大塚商 | 312,200円 | +13.8% | +14.1% | 2.72% | 20.17倍 | 3.14倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
| ＳＣＳＫ | 462,100円 | +32.5% | +34.7% | 2.03% | 22.76倍 | 4.96倍 |
|
住友商事系ＳＩ。ＤＸや車載を戦略分野に位置づけ。ネットワンシステムズを２４年１２月に買収 |
| スクエニＨＤ | 1,137,500円 | -13.7% | +0.1% | 1.13% | 47.63倍 | 4.07倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
| ＴＩＳ | 500,800円 | +1.8% | +3.5% | 1.52% | 23.33倍 | 3.33倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
| トレンド | 818,200円 | +0.5% | -14.8% | 2.25% | 35.72倍 | 9.85倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
市場注目の銘柄
チャート関連のコラム
