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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,230 | 4,295 | 4,205 | 4,240 | +40 | +1% | 504,000 |
| 2018/09/27 | 4,245 | 4,305 | 4,200 | 4,200 | -50 | -1.2% | 547,400 |
| 2018/09/26 | 4,160 | 4,255 | 4,140 | 4,250 | +100 | +2.4% | 606,900 |
| 2018/09/25 | 4,115 | 4,155 | 4,090 | 4,150 | +35 | +0.9% | 508,200 |
| 2018/09/21 | 4,110 | 4,180 | 4,100 | 4,115 | +45 | +1.1% | 875,500 |
| 2018/09/20 | 4,100 | 4,115 | 4,045 | 4,070 | -25 | -0.6% | 493,900 |
| 2018/09/19 | 4,110 | 4,160 | 4,090 | 4,095 | +25 | +0.6% | 522,100 |
| 2018/09/18 | 3,975 | 4,085 | 3,935 | 4,070 | +120 | +3% | 497,100 |
| 2018/09/14 | 3,975 | 3,975 | 3,905 | 3,950 | -15 | -0.4% | 646,000 |
| 2018/09/13 | 4,000 | 4,045 | 3,935 | 3,965 | -20 | -0.5% | 586,300 |
| 2018/09/12 | 3,980 | 4,015 | 3,895 | 3,985 | +15 | +0.4% | 513,200 |
| 2018/09/11 | 3,980 | 3,990 | 3,940 | 3,970 | -5 | -0.1% | 275,300 |
| 2018/09/10 | 4,000 | 4,025 | 3,970 | 3,975 | -15 | -0.4% | 329,300 |
| 2018/09/07 | 3,980 | 4,000 | 3,950 | 3,990 | +10 | +0.3% | 556,600 |
| 2018/09/06 | 4,070 | 4,075 | 3,955 | 3,980 | -110 | -2.7% | 637,300 |
| 2018/09/05 | 4,075 | 4,105 | 4,045 | 4,090 | +55 | +1.4% | 666,200 |
| 2018/09/04 | 4,030 | 4,045 | 3,985 | 4,035 | +45 | +1.1% | 547,900 |
| 2018/09/03 | 4,005 | 4,030 | 3,960 | 3,990 | -35 | -0.9% | 361,900 |
| 2018/08/31 | 4,000 | 4,055 | 3,955 | 4,025 | +85 | +2.2% | 966,800 |
| 2018/08/30 | 3,900 | 3,990 | 3,895 | 3,940 | +75 | +1.9% | 737,800 |
| 2018/08/29 | 3,850 | 3,895 | 3,845 | 3,865 | +55 | +1.4% | 602,600 |
| 2018/08/28 | 3,835 | 3,850 | 3,765 | 3,810 | -15 | -0.4% | 486,700 |
| 2018/08/27 | 3,810 | 3,825 | 3,800 | 3,825 | -30 | -0.8% | 444,600 |
| 2018/08/24 | 3,820 | 3,870 | 3,800 | 3,855 | +125 | +3.4% | 626,000 |
| 2018/08/23 | 3,755 | 3,790 | 3,705 | 3,730 | ±0 | ±0% | 467,500 |
| 2018/08/22 | 3,720 | 3,750 | 3,695 | 3,730 | -60 | -1.6% | 538,000 |
| 2018/08/21 | 3,780 | 3,815 | 3,775 | 3,790 | -10 | -0.3% | 234,800 |
| 2018/08/20 | 3,755 | 3,810 | 3,745 | 3,800 | +20 | +0.5% | 301,200 |
| 2018/08/17 | 3,785 | 3,810 | 3,755 | 3,780 | -15 | -0.4% | 295,000 |
| 2018/08/16 | 3,810 | 3,840 | 3,760 | 3,795 | -50 | -1.3% | 624,300 |
| 2018/08/15 | 3,880 | 3,890 | 3,810 | 3,845 | +85 | +2.3% | 912,800 |
| 2018/08/14 | 3,685 | 3,780 | 3,665 | 3,760 | +100 | +2.7% | 659,900 |
| 2018/08/13 | 3,685 | 3,705 | 3,655 | 3,660 | -35 | -0.9% | 769,800 |
| 2018/08/10 | 3,745 | 3,750 | 3,685 | 3,695 | -45 | -1.2% | 535,500 |
| 2018/08/09 | 3,755 | 3,760 | 3,705 | 3,740 | ±0 | ±0% | 487,600 |
| 2018/08/08 | 3,670 | 3,785 | 3,670 | 3,740 | +50 | +1.4% | 748,900 |
| 2018/08/07 | 3,640 | 3,780 | 3,620 | 3,690 | +120 | +3.4% | 1,246,100 |
| 2018/08/06 | 3,650 | 3,690 | 3,560 | 3,570 | -160 | -4.3% | 1,449,500 |
| 2018/08/03 | 3,840 | 3,840 | 3,670 | 3,730 | -170 | -4.4% | 2,043,300 |
| 2018/08/02 | 3,825 | 3,965 | 3,780 | 3,900 | -525 | -11.9% | 2,747,600 |
| 2018/08/01 | 4,355 | 4,475 | 4,320 | 4,425 | +65 | +1.5% | 565,900 |
| 2018/07/31 | 4,245 | 4,375 | 4,230 | 4,360 | -40 | -0.9% | 673,700 |
| 2018/07/30 | 4,420 | 4,430 | 4,385 | 4,400 | -10 | -0.2% | 1,195,900 |
| 2018/07/27 | 4,400 | 4,440 | 4,365 | 4,410 | +35 | +0.8% | 443,800 |
| 2018/07/26 | 4,430 | 4,450 | 4,360 | 4,375 | -10 | -0.2% | 599,300 |
| 2018/07/25 | 4,345 | 4,395 | 4,295 | 4,385 | +35 | +0.8% | 728,000 |
| 2018/07/24 | 4,335 | 4,360 | 4,300 | 4,350 | +50 | +1.2% | 463,200 |
| 2018/07/23 | 4,295 | 4,345 | 4,290 | 4,300 | -10 | -0.2% | 438,700 |
| 2018/07/20 | 4,275 | 4,325 | 4,260 | 4,310 | +10 | +0.2% | 388,700 |
| 2018/07/19 | 4,300 | 4,325 | 4,290 | 4,300 | ±0 | ±0% | 405,200 |
1501～
1550
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
