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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,425 | 4,505 | 4,410 | 4,480 | +70 | +1.6% | 678,900 |
| 2018/05/07 | 4,540 | 4,545 | 4,375 | 4,410 | -110 | -2.4% | 953,600 |
| 2018/05/02 | 4,535 | 4,535 | 4,415 | 4,520 | -40 | -0.9% | 785,300 |
| 2018/05/01 | 4,550 | 4,600 | 4,315 | 4,560 | -540 | -10.6% | 2,090,600 |
| 2018/04/27 | 5,220 | 5,220 | 5,010 | 5,100 | +70 | +1.4% | 585,400 |
| 2018/04/26 | 4,930 | 5,040 | 4,890 | 5,030 | +170 | +3.5% | 617,200 |
| 2018/04/25 | 4,895 | 4,915 | 4,825 | 4,860 | -55 | -1.1% | 704,700 |
| 2018/04/24 | 4,865 | 4,915 | 4,845 | 4,915 | +50 | +1% | 713,000 |
| 2018/04/23 | 5,010 | 5,010 | 4,840 | 4,865 | -165 | -3.3% | 1,039,300 |
| 2018/04/20 | 4,990 | 5,060 | 4,960 | 5,030 | +45 | +0.9% | 440,000 |
| 2018/04/19 | 5,220 | 5,230 | 4,975 | 4,985 | -215 | -4.1% | 586,800 |
| 2018/04/18 | 5,120 | 5,200 | 5,090 | 5,200 | +100 | +2% | 419,700 |
| 2018/04/17 | 5,050 | 5,120 | 5,030 | 5,100 | +60 | +1.2% | 482,300 |
| 2018/04/16 | 4,945 | 5,080 | 4,945 | 5,040 | +90 | +1.8% | 377,500 |
| 2018/04/13 | 5,030 | 5,040 | 4,930 | 4,950 | -50 | -1% | 540,300 |
| 2018/04/12 | 4,965 | 5,070 | 4,960 | 5,000 | ±0 | ±0% | 687,600 |
| 2018/04/11 | 5,170 | 5,190 | 4,935 | 5,000 | -190 | -3.7% | 971,800 |
| 2018/04/10 | 5,220 | 5,300 | 5,170 | 5,190 | +50 | +1% | 549,900 |
| 2018/04/09 | 5,040 | 5,180 | 5,040 | 5,140 | +90 | +1.8% | 443,800 |
| 2018/04/06 | 5,030 | 5,120 | 5,010 | 5,050 | +10 | +0.2% | 537,300 |
| 2018/04/05 | 5,150 | 5,160 | 4,970 | 5,040 | -60 | -1.2% | 822,000 |
| 2018/04/04 | 5,230 | 5,250 | 5,030 | 5,100 | -140 | -2.7% | 689,400 |
| 2018/04/03 | 5,170 | 5,270 | 5,150 | 5,240 | +20 | +0.4% | 385,600 |
| 2018/04/02 | 5,260 | 5,310 | 5,210 | 5,220 | -140 | -2.6% | 472,100 |
| 2018/03/30 | 5,450 | 5,450 | 5,290 | 5,360 | ±0 | ±0% | 369,300 |
| 2018/03/29 | 5,290 | 5,380 | 5,260 | 5,360 | +100 | +1.9% | 501,500 |
| 2018/03/28 | 5,230 | 5,310 | 5,190 | 5,260 | -5,310 | -50.2% | 393,400 |
| 2018/03/27 | 10,550 | 10,600 | 10,460 | 10,570 | +200 | +1.9% | 269,300 |
| 2018/03/26 | 10,170 | 10,430 | 10,120 | 10,370 | +190 | +1.9% | 337,100 |
| 2018/03/23 | 10,230 | 10,340 | 10,150 | 10,180 | -350 | -3.3% | 277,500 |
| 2018/03/22 | 10,400 | 10,560 | 10,370 | 10,530 | +80 | +0.8% | 194,400 |
| 2018/03/20 | 10,480 | 10,500 | 10,340 | 10,450 | -110 | -1% | 200,200 |
| 2018/03/19 | 10,610 | 10,650 | 10,440 | 10,560 | -40 | -0.4% | 276,800 |
| 2018/03/16 | 10,600 | 10,700 | 10,530 | 10,600 | +80 | +0.8% | 362,000 |
| 2018/03/15 | 10,410 | 10,520 | 10,360 | 10,520 | +150 | +1.4% | 251,700 |
| 2018/03/14 | 10,350 | 10,420 | 10,240 | 10,370 | -20 | -0.2% | 338,700 |
| 2018/03/13 | 10,280 | 10,410 | 10,250 | 10,390 | +80 | +0.8% | 187,100 |
| 2018/03/12 | 10,330 | 10,350 | 10,230 | 10,310 | +110 | +1.1% | 198,600 |
| 2018/03/09 | 10,280 | 10,310 | 10,150 | 10,200 | -20 | -0.2% | 307,700 |
| 2018/03/08 | 10,330 | 10,330 | 10,120 | 10,220 | +30 | +0.3% | 242,300 |
| 2018/03/07 | 10,300 | 10,330 | 10,090 | 10,190 | -60 | -0.6% | 196,500 |
| 2018/03/06 | 10,100 | 10,280 | 10,100 | 10,250 | +230 | +2.3% | 166,200 |
| 2018/03/05 | 9,990 | 10,080 | 9,930 | 10,020 | -40 | -0.4% | 234,100 |
| 2018/03/02 | 9,830 | 10,120 | 9,830 | 10,060 | +120 | +1.2% | 355,600 |
| 2018/03/01 | 9,930 | 10,010 | 9,840 | 9,940 | -30 | -0.3% | 189,600 |
| 2018/02/28 | 9,980 | 10,220 | 9,930 | 9,970 | -70 | -0.7% | 367,200 |
| 2018/02/27 | 10,000 | 10,080 | 9,900 | 10,040 | +130 | +1.3% | 272,400 |
| 2018/02/26 | 9,830 | 9,920 | 9,740 | 9,910 | +160 | +1.6% | 172,300 |
| 2018/02/23 | 9,530 | 9,770 | 9,510 | 9,750 | +260 | +2.7% | 225,500 |
| 2018/02/22 | 9,500 | 9,590 | 9,470 | 9,490 | -110 | -1.1% | 231,200 |
1601～
1650
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
