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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 3,535 | 3,560 | 3,485 | 3,500 | -15 | -0.4% | 410,800 |
| 2018/12/10 | 3,550 | 3,580 | 3,490 | 3,515 | -105 | -2.9% | 391,000 |
| 2018/12/07 | 3,640 | 3,715 | 3,605 | 3,620 | +10 | +0.3% | 529,000 |
| 2018/12/06 | 3,665 | 3,695 | 3,575 | 3,610 | -95 | -2.6% | 517,500 |
| 2018/12/05 | 3,700 | 3,740 | 3,690 | 3,705 | -20 | -0.5% | 481,500 |
| 2018/12/04 | 3,795 | 3,835 | 3,725 | 3,725 | -140 | -3.6% | 565,400 |
| 2018/12/03 | 3,870 | 3,945 | 3,855 | 3,865 | +45 | +1.2% | 398,400 |
| 2018/11/30 | 3,765 | 3,895 | 3,710 | 3,820 | +10 | +0.3% | 2,359,700 |
| 2018/11/29 | 3,840 | 3,875 | 3,755 | 3,810 | -15 | -0.4% | 807,800 |
| 2018/11/28 | 3,840 | 3,875 | 3,800 | 3,825 | +10 | +0.3% | 498,200 |
| 2018/11/27 | 3,790 | 3,830 | 3,755 | 3,815 | +20 | +0.5% | 454,600 |
| 2018/11/26 | 3,860 | 3,885 | 3,780 | 3,795 | -70 | -1.8% | 544,300 |
| 2018/11/22 | 3,830 | 3,865 | 3,815 | 3,865 | +90 | +2.4% | 459,000 |
| 2018/11/21 | 3,690 | 3,780 | 3,685 | 3,775 | +35 | +0.9% | 691,300 |
| 2018/11/20 | 3,660 | 3,750 | 3,605 | 3,740 | +10 | +0.3% | 842,500 |
| 2018/11/19 | 3,755 | 3,770 | 3,715 | 3,730 | -25 | -0.7% | 644,100 |
| 2018/11/16 | 3,845 | 3,845 | 3,735 | 3,755 | -105 | -2.7% | 844,100 |
| 2018/11/15 | 3,820 | 3,895 | 3,810 | 3,860 | ±0 | ±0% | 455,900 |
| 2018/11/14 | 3,975 | 3,990 | 3,845 | 3,860 | -155 | -3.9% | 518,400 |
| 2018/11/13 | 3,920 | 4,035 | 3,885 | 4,015 | -30 | -0.7% | 350,100 |
| 2018/11/12 | 3,990 | 4,075 | 3,980 | 4,045 | +45 | +1.1% | 412,400 |
| 2018/11/09 | 4,095 | 4,095 | 3,990 | 4,000 | -100 | -2.4% | 378,600 |
| 2018/11/08 | 4,115 | 4,120 | 4,060 | 4,100 | +50 | +1.2% | 499,000 |
| 2018/11/07 | 3,970 | 4,095 | 3,915 | 4,050 | +90 | +2.3% | 751,400 |
| 2018/11/06 | 4,070 | 4,070 | 3,955 | 3,960 | -135 | -3.3% | 589,400 |
| 2018/11/05 | 4,025 | 4,165 | 4,005 | 4,095 | +10 | +0.2% | 586,400 |
| 2018/11/02 | 3,850 | 4,095 | 3,835 | 4,085 | +215 | +5.6% | 892,300 |
| 2018/11/01 | 4,030 | 4,085 | 3,840 | 3,870 | +120 | +3.2% | 1,278,400 |
| 2018/10/31 | 3,670 | 3,785 | 3,650 | 3,750 | +150 | +4.2% | 927,300 |
| 2018/10/30 | 3,500 | 3,640 | 3,490 | 3,600 | +70 | +2% | 782,100 |
| 2018/10/29 | 3,635 | 3,635 | 3,525 | 3,530 | -100 | -2.8% | 695,300 |
| 2018/10/26 | 3,665 | 3,695 | 3,595 | 3,630 | -15 | -0.4% | 745,400 |
| 2018/10/25 | 3,660 | 3,700 | 3,640 | 3,645 | -130 | -3.4% | 724,600 |
| 2018/10/24 | 3,835 | 3,845 | 3,770 | 3,775 | -45 | -1.2% | 531,300 |
| 2018/10/23 | 3,870 | 3,940 | 3,795 | 3,820 | -120 | -3% | 588,800 |
| 2018/10/22 | 3,870 | 3,950 | 3,850 | 3,940 | +10 | +0.3% | 403,400 |
| 2018/10/19 | 3,840 | 3,945 | 3,840 | 3,930 | +40 | +1% | 472,600 |
| 2018/10/18 | 3,910 | 3,915 | 3,870 | 3,890 | +10 | +0.3% | 481,900 |
| 2018/10/17 | 3,875 | 3,915 | 3,860 | 3,880 | +75 | +2% | 460,300 |
| 2018/10/16 | 3,805 | 3,830 | 3,765 | 3,805 | -25 | -0.7% | 477,100 |
| 2018/10/15 | 3,875 | 3,940 | 3,830 | 3,830 | -45 | -1.2% | 554,700 |
| 2018/10/12 | 3,805 | 3,895 | 3,800 | 3,875 | +60 | +1.6% | 565,000 |
| 2018/10/11 | 3,765 | 3,830 | 3,760 | 3,815 | -115 | -2.9% | 579,200 |
| 2018/10/10 | 3,955 | 3,975 | 3,895 | 3,930 | +15 | +0.4% | 479,200 |
| 2018/10/09 | 4,005 | 4,005 | 3,900 | 3,915 | -140 | -3.5% | 534,500 |
| 2018/10/05 | 4,020 | 4,075 | 4,010 | 4,055 | +5 | +0.1% | 405,000 |
| 2018/10/04 | 4,195 | 4,205 | 4,045 | 4,050 | -115 | -2.8% | 704,900 |
| 2018/10/03 | 4,210 | 4,215 | 4,155 | 4,165 | -70 | -1.7% | 440,500 |
| 2018/10/02 | 4,290 | 4,310 | 4,230 | 4,235 | -15 | -0.4% | 513,000 |
| 2018/10/01 | 4,225 | 4,305 | 4,205 | 4,250 | +10 | +0.2% | 381,300 |
1451～
1500
件表示中 / 3586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 | 370,500円 | +7.9% | +9.3% | 1.89% | 28.85倍 | 4.08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 |
| カプコン | 340,700円 | +8.3% | +6.0% | 1.06% | 30.98倍 | 7.16倍 |
|
家庭用ゲームソフト開発大手。アクション系軸に人気作品多数。ゲームのデジタル販売に注力 |
| 光通信 | 3,237,000円 | +3.0% | -19.6% | 1.97% | 15.77倍 | 1.71倍 |
|
電力・ガス、通信回線、宅配水など継続利用品の営業力に強み。上場株に積極投資。四半期配当 |
| トレンド | 802,700円 | +9.0% | +38.5% | 2.22% | 30.44倍 | 10.73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％ |
| 東 宝 | 601,900円 | +4.8% | -4.8% | 1.16% | 25.51倍 | 2.23倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
市場注目の銘柄
チャート関連のコラム
