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 |
|---|---|---|---|---|---|---|---|
| 2025/03/11 | 3,226 | 3,258 | 3,211 | 3,253 | -24 | -0.7% | 850,200 |
| 2025/03/10 | 3,280 | 3,290 | 3,226 | 3,277 | +9 | +0.3% | 602,900 |
| 2025/03/07 | 3,297 | 3,312 | 3,255 | 3,268 | -48 | -1.4% | 1,055,900 |
| 2025/03/06 | 3,285 | 3,343 | 3,280 | 3,316 | -48 | -1.4% | 1,239,000 |
| 2025/03/05 | 3,380 | 3,385 | 3,329 | 3,364 | -1 | ±0% | 1,032,300 |
| 2025/03/04 | 3,298 | 3,365 | 3,286 | 3,365 | +67 | +2% | 953,400 |
| 2025/03/03 | 3,303 | 3,305 | 3,252 | 3,298 | +17 | +0.5% | 1,105,600 |
| 2025/02/28 | 3,275 | 3,299 | 3,240 | 3,281 | -26 | -0.8% | 1,813,800 |
| 2025/02/27 | 3,391 | 3,391 | 3,272 | 3,307 | -180 | -5.2% | 1,670,700 |
| 2025/02/26 | 3,537 | 3,543 | 3,462 | 3,487 | -50 | -1.4% | 875,400 |
| 2025/02/25 | 3,510 | 3,555 | 3,497 | 3,537 | +36 | +1% | 804,600 |
| 2025/02/21 | 3,491 | 3,515 | 3,485 | 3,501 | +25 | +0.7% | 846,500 |
| 2025/02/20 | 3,527 | 3,527 | 3,452 | 3,476 | -59 | -1.7% | 813,600 |
| 2025/02/19 | 3,531 | 3,557 | 3,513 | 3,535 | -43 | -1.2% | 757,600 |
| 2025/02/18 | 3,600 | 3,605 | 3,574 | 3,578 | -8 | -0.2% | 519,900 |
| 2025/02/17 | 3,615 | 3,619 | 3,559 | 3,586 | -21 | -0.6% | 602,400 |
| 2025/02/14 | 3,610 | 3,635 | 3,587 | 3,607 | -44 | -1.2% | 806,000 |
| 2025/02/13 | 3,639 | 3,654 | 3,595 | 3,651 | +16 | +0.4% | 812,500 |
| 2025/02/12 | 3,651 | 3,661 | 3,612 | 3,635 | +30 | +0.8% | 1,056,100 |
| 2025/02/10 | 3,624 | 3,649 | 3,588 | 3,605 | -15 | -0.4% | 538,300 |
| 2025/02/07 | 3,611 | 3,631 | 3,576 | 3,620 | -15 | -0.4% | 782,200 |
| 2025/02/06 | 3,687 | 3,695 | 3,588 | 3,635 | +18 | +0.5% | 1,084,800 |
| 2025/02/05 | 3,615 | 3,683 | 3,602 | 3,617 | -9 | -0.2% | 984,000 |
| 2025/02/04 | 3,687 | 3,695 | 3,562 | 3,626 | +149 | +4.3% | 2,234,700 |
| 2025/02/03 | 3,464 | 3,564 | 3,437 | 3,477 | -26 | -0.7% | 1,796,500 |
| 2025/01/31 | 3,484 | 3,527 | 3,478 | 3,503 | -1 | ±0% | 935,100 |
| 2025/01/30 | 3,487 | 3,510 | 3,470 | 3,504 | +2 | +0.1% | 474,900 |
| 2025/01/29 | 3,465 | 3,522 | 3,465 | 3,502 | +44 | +1.3% | 597,600 |
| 2025/01/28 | 3,430 | 3,474 | 3,419 | 3,458 | +23 | +0.7% | 572,900 |
| 2025/01/27 | 3,430 | 3,449 | 3,411 | 3,435 | +30 | +0.9% | 724,600 |
| 2025/01/24 | 3,400 | 3,415 | 3,385 | 3,405 | +16 | +0.5% | 828,300 |
| 2025/01/23 | 3,378 | 3,390 | 3,350 | 3,389 | +30 | +0.9% | 835,300 |
| 2025/01/22 | 3,399 | 3,399 | 3,338 | 3,359 | -8 | -0.2% | 864,800 |
| 2025/01/21 | 3,345 | 3,372 | 3,327 | 3,367 | +10 | +0.3% | 849,400 |
| 2025/01/20 | 3,323 | 3,366 | 3,320 | 3,357 | +19 | +0.6% | 701,400 |
| 2025/01/17 | 3,380 | 3,386 | 3,319 | 3,338 | -42 | -1.2% | 957,700 |
| 2025/01/16 | 3,371 | 3,402 | 3,347 | 3,380 | -4 | -0.1% | 1,248,800 |
| 2025/01/15 | 3,445 | 3,450 | 3,365 | 3,384 | -25 | -0.7% | 807,100 |
| 2025/01/14 | 3,465 | 3,465 | 3,386 | 3,409 | -54 | -1.6% | 842,000 |
| 2025/01/10 | 3,452 | 3,477 | 3,432 | 3,463 | -9 | -0.3% | 752,000 |
| 2025/01/09 | 3,474 | 3,490 | 3,440 | 3,472 | +7 | +0.2% | 748,500 |
| 2025/01/08 | 3,502 | 3,529 | 3,444 | 3,465 | -73 | -2.1% | 1,078,700 |
| 2025/01/07 | 3,534 | 3,558 | 3,521 | 3,538 | +3 | +0.1% | 634,200 |
| 2025/01/06 | 3,628 | 3,628 | 3,528 | 3,535 | -74 | -2.1% | 759,100 |
| 2024/12/30 | 3,639 | 3,640 | 3,592 | 3,609 | -19 | -0.5% | 520,000 |
| 2024/12/27 | 3,580 | 3,638 | 3,580 | 3,628 | -8 | -0.2% | 492,000 |
| 2024/12/26 | 3,606 | 3,652 | 3,604 | 3,636 | +28 | +0.8% | 674,000 |
| 2024/12/25 | 3,600 | 3,609 | 3,580 | 3,608 | -8 | -0.2% | 688,700 |
| 2024/12/24 | 3,620 | 3,642 | 3,594 | 3,616 | -15 | -0.4% | 462,600 |
| 2024/12/23 | 3,611 | 3,645 | 3,611 | 3,631 | +29 | +0.8% | 522,000 |
101～
150
件表示中 / 3756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 | 320,400円 | +13.8% | +14.1% | 2.65% | 20.70倍 | 3.22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 |
| スクエニＨＤ | 1,070,000円 | -13.7% | +0.1% | 1.21% | 44.78倍 | 3.83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 |
| トレンド | 920,000円 | +5.9% | +9.0% | 2.00% | 31.07倍 | 10.33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％ |
| ＴＩＳ | 497,500円 | +1.8% | +3.5% | 1.53% | 23.32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 |
| 日テレＨＤ | 360,500円 | +0.9% | -2.6% | 1.11% | 19.16倍 | 0.94倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
市場注目の銘柄
チャート関連のコラム
