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 |
|---|---|---|---|---|---|---|---|
| 2021/02/18 | 5,240 | 5,310 | 5,210 | 5,300 | +10 | +0.2% | 443,300 |
| 2021/02/17 | 5,360 | 5,360 | 5,260 | 5,290 | -70 | -1.3% | 245,500 |
| 2021/02/16 | 5,400 | 5,460 | 5,320 | 5,360 | -60 | -1.1% | 270,100 |
| 2021/02/15 | 5,290 | 5,480 | 5,270 | 5,420 | +140 | +2.7% | 329,700 |
| 2021/02/12 | 5,340 | 5,340 | 5,240 | 5,280 | -80 | -1.5% | 489,000 |
| 2021/02/10 | 5,400 | 5,410 | 5,240 | 5,360 | -50 | -0.9% | 342,100 |
| 2021/02/09 | 5,300 | 5,460 | 5,260 | 5,410 | +130 | +2.5% | 474,900 |
| 2021/02/08 | 5,130 | 5,320 | 5,070 | 5,280 | +130 | +2.5% | 491,500 |
| 2021/02/05 | 5,120 | 5,200 | 5,070 | 5,150 | +100 | +2% | 582,500 |
| 2021/02/04 | 5,140 | 5,150 | 5,000 | 5,050 | -180 | -3.4% | 655,600 |
| 2021/02/03 | 5,150 | 5,230 | 5,070 | 5,230 | +130 | +2.5% | 716,800 |
| 2021/02/02 | 5,130 | 5,220 | 5,030 | 5,100 | -330 | -6.1% | 1,471,900 |
| 2021/02/01 | 5,340 | 5,470 | 5,290 | 5,430 | +160 | +3% | 569,600 |
| 2021/01/29 | 5,360 | 5,450 | 5,270 | 5,270 | -50 | -0.9% | 535,500 |
| 2021/01/28 | 5,420 | 5,460 | 5,310 | 5,320 | -200 | -3.6% | 814,300 |
| 2021/01/27 | 5,350 | 5,540 | 5,340 | 5,520 | +120 | +2.2% | 721,300 |
| 2021/01/26 | 5,320 | 5,440 | 5,320 | 5,400 | +100 | +1.9% | 454,700 |
| 2021/01/25 | 5,240 | 5,300 | 5,200 | 5,300 | +130 | +2.5% | 515,300 |
| 2021/01/22 | 5,090 | 5,220 | 5,080 | 5,170 | +70 | +1.4% | 396,100 |
| 2021/01/21 | 5,020 | 5,100 | 5,000 | 5,100 | +105 | +2.1% | 383,600 |
| 2021/01/20 | 5,050 | 5,060 | 4,965 | 4,995 | -65 | -1.3% | 421,100 |
| 2021/01/19 | 5,090 | 5,100 | 5,040 | 5,060 | -10 | -0.2% | 285,600 |
| 2021/01/18 | 5,030 | 5,110 | 5,010 | 5,070 | +60 | +1.2% | 321,800 |
| 2021/01/15 | 5,020 | 5,050 | 5,000 | 5,010 | -10 | -0.2% | 477,900 |
| 2021/01/14 | 4,980 | 5,050 | 4,950 | 5,020 | +20 | +0.4% | 534,800 |
| 2021/01/13 | 5,020 | 5,050 | 4,975 | 5,000 | -100 | -2% | 537,400 |
| 2021/01/12 | 5,160 | 5,180 | 5,070 | 5,100 | -150 | -2.9% | 577,800 |
| 2021/01/08 | 5,170 | 5,250 | 5,140 | 5,250 | +50 | +1% | 517,400 |
| 2021/01/07 | 5,120 | 5,210 | 5,110 | 5,200 | +50 | +1% | 660,400 |
| 2021/01/06 | 5,300 | 5,330 | 5,150 | 5,150 | -190 | -3.6% | 581,300 |
| 2021/01/05 | 5,350 | 5,370 | 5,290 | 5,340 | -30 | -0.6% | 259,700 |
| 2021/01/04 | 5,440 | 5,440 | 5,270 | 5,370 | -80 | -1.5% | 476,200 |
| 2020/12/30 | 5,480 | 5,500 | 5,400 | 5,450 | -30 | -0.5% | 483,900 |
| 2020/12/29 | 5,380 | 5,490 | 5,370 | 5,480 | +20 | +0.4% | 505,000 |
| 2020/12/28 | 5,440 | 5,480 | 5,420 | 5,460 | +40 | +0.7% | 545,700 |
| 2020/12/25 | 5,330 | 5,440 | 5,320 | 5,420 | +100 | +1.9% | 377,400 |
| 2020/12/24 | 5,320 | 5,340 | 5,250 | 5,320 | ±0 | ±0% | 404,100 |
| 2020/12/23 | 5,110 | 5,320 | 5,100 | 5,320 | +190 | +3.7% | 399,300 |
| 2020/12/22 | 5,170 | 5,170 | 5,090 | 5,130 | -40 | -0.8% | 447,100 |
| 2020/12/21 | 5,230 | 5,230 | 5,130 | 5,170 | -30 | -0.6% | 315,800 |
| 2020/12/18 | 5,160 | 5,210 | 5,110 | 5,200 | +70 | +1.4% | 585,100 |
| 2020/12/17 | 5,120 | 5,170 | 5,080 | 5,130 | +40 | +0.8% | 350,700 |
| 2020/12/16 | 5,010 | 5,120 | 4,995 | 5,090 | -10 | -0.2% | 409,300 |
| 2020/12/15 | 5,140 | 5,210 | 5,100 | 5,100 | -10 | -0.2% | 356,900 |
| 2020/12/14 | 5,140 | 5,220 | 5,110 | 5,110 | +30 | +0.6% | 466,300 |
| 2020/12/11 | 5,070 | 5,110 | 5,020 | 5,080 | +50 | +1% | 675,900 |
| 2020/12/10 | 4,930 | 5,070 | 4,860 | 5,030 | +20 | +0.4% | 757,100 |
| 2020/12/09 | 4,845 | 5,040 | 4,845 | 5,010 | +145 | +3% | 592,100 |
| 2020/12/08 | 4,785 | 4,885 | 4,765 | 4,865 | +60 | +1.2% | 480,500 |
| 2020/12/07 | 4,905 | 4,910 | 4,805 | 4,805 | -80 | -1.6% | 348,800 |
1101～
1150
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
