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 |
|---|---|---|---|---|---|---|---|
| 2019/04/09 | 4,285 | 4,355 | 4,270 | 4,335 | +60 | +1.4% | 1,029,500 |
| 2019/04/08 | 4,250 | 4,310 | 4,225 | 4,275 | +85 | +2% | 868,600 |
| 2019/04/05 | 4,175 | 4,205 | 4,150 | 4,190 | +25 | +0.6% | 437,300 |
| 2019/04/04 | 4,250 | 4,250 | 4,155 | 4,165 | -30 | -0.7% | 633,700 |
| 2019/04/03 | 4,120 | 4,215 | 4,070 | 4,195 | +65 | +1.6% | 452,800 |
| 2019/04/02 | 4,260 | 4,260 | 4,130 | 4,130 | -45 | -1.1% | 518,000 |
| 2019/04/01 | 4,185 | 4,195 | 4,120 | 4,175 | +40 | +1% | 547,500 |
| 2019/03/29 | 4,080 | 4,180 | 4,080 | 4,135 | +125 | +3.1% | 705,900 |
| 2019/03/28 | 4,030 | 4,035 | 3,955 | 4,010 | -90 | -2.2% | 447,200 |
| 2019/03/27 | 4,015 | 4,145 | 4,010 | 4,100 | +95 | +2.4% | 678,200 |
| 2019/03/26 | 3,910 | 4,015 | 3,910 | 4,005 | +135 | +3.5% | 582,900 |
| 2019/03/25 | 3,880 | 3,885 | 3,825 | 3,870 | -75 | -1.9% | 410,500 |
| 2019/03/22 | 4,025 | 4,035 | 3,935 | 3,945 | -50 | -1.3% | 420,300 |
| 2019/03/20 | 3,925 | 4,005 | 3,910 | 3,995 | +10 | +0.3% | 589,400 |
| 2019/03/19 | 4,060 | 4,070 | 3,960 | 3,985 | -130 | -3.2% | 571,500 |
| 2019/03/18 | 4,075 | 4,130 | 4,060 | 4,115 | +45 | +1.1% | 597,400 |
| 2019/03/15 | 4,085 | 4,140 | 4,020 | 4,070 | +15 | +0.4% | 952,100 |
| 2019/03/14 | 4,135 | 4,135 | 4,010 | 4,055 | -10 | -0.2% | 470,900 |
| 2019/03/13 | 4,115 | 4,130 | 4,035 | 4,065 | -95 | -2.3% | 566,000 |
| 2019/03/12 | 4,075 | 4,190 | 4,055 | 4,160 | +90 | +2.2% | 480,200 |
| 2019/03/11 | 4,075 | 4,100 | 4,005 | 4,070 | +15 | +0.4% | 397,600 |
| 2019/03/08 | 3,975 | 4,070 | 3,965 | 4,055 | +25 | +0.6% | 582,400 |
| 2019/03/07 | 4,065 | 4,080 | 4,025 | 4,030 | -105 | -2.5% | 383,800 |
| 2019/03/06 | 4,120 | 4,150 | 4,105 | 4,135 | +35 | +0.9% | 372,000 |
| 2019/03/05 | 4,075 | 4,120 | 4,050 | 4,100 | -20 | -0.5% | 395,800 |
| 2019/03/04 | 4,105 | 4,175 | 4,100 | 4,120 | +30 | +0.7% | 356,000 |
| 2019/03/01 | 4,075 | 4,115 | 4,020 | 4,090 | +85 | +2.1% | 427,300 |
| 2019/02/28 | 4,100 | 4,120 | 4,000 | 4,005 | +5 | +0.1% | 801,600 |
| 2019/02/27 | 3,990 | 4,050 | 3,960 | 4,000 | +5 | +0.1% | 543,500 |
| 2019/02/26 | 4,020 | 4,040 | 3,965 | 3,995 | -15 | -0.4% | 435,600 |
| 2019/02/25 | 4,030 | 4,075 | 4,005 | 4,010 | -45 | -1.1% | 363,400 |
| 2019/02/22 | 4,050 | 4,105 | 4,035 | 4,055 | +30 | +0.7% | 317,500 |
| 2019/02/21 | 4,030 | 4,065 | 3,935 | 4,025 | -40 | -1% | 538,200 |
| 2019/02/20 | 4,090 | 4,125 | 4,035 | 4,065 | -65 | -1.6% | 393,900 |
| 2019/02/19 | 4,185 | 4,185 | 4,110 | 4,130 | -35 | -0.8% | 401,900 |
| 2019/02/18 | 4,140 | 4,165 | 4,085 | 4,165 | +45 | +1.1% | 429,200 |
| 2019/02/15 | 4,065 | 4,150 | 4,025 | 4,120 | +50 | +1.2% | 505,000 |
| 2019/02/14 | 4,055 | 4,100 | 4,035 | 4,070 | +10 | +0.2% | 443,700 |
| 2019/02/13 | 4,070 | 4,120 | 4,010 | 4,060 | +80 | +2% | 702,000 |
| 2019/02/12 | 3,940 | 4,030 | 3,925 | 3,980 | +50 | +1.3% | 660,200 |
| 2019/02/08 | 3,990 | 4,000 | 3,860 | 3,930 | -95 | -2.4% | 681,200 |
| 2019/02/07 | 4,025 | 4,080 | 3,925 | 4,025 | -40 | -1% | 819,200 |
| 2019/02/06 | 4,165 | 4,185 | 4,025 | 4,065 | -125 | -3% | 918,200 |
| 2019/02/05 | 4,175 | 4,290 | 4,145 | 4,190 | -50 | -1.2% | 1,492,200 |
| 2019/02/04 | 4,235 | 4,240 | 4,190 | 4,240 | +700 | +19.8% | 1,391,900 |
| 2019/02/01 | 3,455 | 3,560 | 3,455 | 3,540 | +30 | +0.9% | 577,900 |
| 2019/01/31 | 3,465 | 3,520 | 3,455 | 3,510 | +100 | +2.9% | 591,900 |
| 2019/01/30 | 3,350 | 3,415 | 3,315 | 3,410 | +20 | +0.6% | 545,000 |
| 2019/01/29 | 3,415 | 3,415 | 3,345 | 3,390 | +10 | +0.3% | 388,900 |
| 2019/01/28 | 3,375 | 3,400 | 3,350 | 3,380 | -25 | -0.7% | 356,500 |
1551～
1600
件表示中 / 3763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 | 307,600円 | +13.8% | +14.1% | 2.76% | 19.87倍 | 3.09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 | 456,100円 | +32.5% | +34.7% | 2.06% | 22.47倍 | 4.90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 | 1,138,000円 | -13.7% | +0.1% | 1.13% | 47.65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 | 494,000円 | +1.8% | +3.5% | 1.54% | 23.02倍 | 3.28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 | 807,600円 | +0.5% | -14.8% | 2.28% | 35.26倍 | 9.72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
