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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 9,640 | 9,680 | 9,550 | 9,600 | -50 | -0.5% | 227,300 |
| 2018/02/20 | 9,700 | 9,710 | 9,560 | 9,650 | -90 | -0.9% | 182,700 |
| 2018/02/19 | 9,650 | 9,760 | 9,590 | 9,740 | +220 | +2.3% | 169,100 |
| 2018/02/16 | 9,410 | 9,550 | 9,320 | 9,520 | +200 | +2.1% | 217,000 |
| 2018/02/15 | 9,140 | 9,320 | 9,070 | 9,320 | +290 | +3.2% | 254,300 |
| 2018/02/14 | 9,010 | 9,060 | 8,890 | 9,030 | +30 | +0.3% | 212,100 |
| 2018/02/13 | 9,130 | 9,140 | 8,930 | 9,000 | +10 | +0.1% | 282,900 |
| 2018/02/09 | 8,780 | 9,000 | 8,720 | 8,990 | -120 | -1.3% | 283,300 |
| 2018/02/08 | 9,100 | 9,140 | 9,030 | 9,110 | -30 | -0.3% | 295,900 |
| 2018/02/07 | 9,200 | 9,400 | 9,140 | 9,140 | +150 | +1.7% | 414,300 |
| 2018/02/06 | 9,160 | 9,170 | 8,840 | 8,990 | -540 | -5.7% | 434,000 |
| 2018/02/05 | 9,620 | 9,740 | 9,520 | 9,530 | -240 | -2.5% | 441,200 |
| 2018/02/02 | 9,710 | 9,930 | 9,480 | 9,770 | +510 | +5.5% | 750,400 |
| 2018/02/01 | 9,200 | 9,330 | 9,160 | 9,260 | +110 | +1.2% | 405,000 |
| 2018/01/31 | 9,150 | 9,250 | 9,150 | 9,150 | -50 | -0.5% | 253,700 |
| 2018/01/30 | 9,300 | 9,350 | 9,190 | 9,200 | -140 | -1.5% | 233,000 |
| 2018/01/29 | 9,340 | 9,380 | 9,300 | 9,340 | ±0 | ±0% | 161,100 |
| 2018/01/26 | 9,320 | 9,420 | 9,320 | 9,340 | -20 | -0.2% | 179,300 |
| 2018/01/25 | 9,380 | 9,450 | 9,340 | 9,360 | -70 | -0.7% | 170,500 |
| 2018/01/24 | 9,640 | 9,660 | 9,390 | 9,430 | -60 | -0.6% | 182,500 |
| 2018/01/23 | 9,430 | 9,510 | 9,420 | 9,490 | +160 | +1.7% | 185,300 |
| 2018/01/22 | 9,230 | 9,330 | 9,220 | 9,330 | +60 | +0.6% | 170,900 |
| 2018/01/19 | 9,180 | 9,320 | 9,170 | 9,270 | +160 | +1.8% | 260,600 |
| 2018/01/18 | 9,180 | 9,260 | 9,100 | 9,110 | -30 | -0.3% | 260,400 |
| 2018/01/17 | 9,040 | 9,250 | 8,980 | 9,140 | +10 | +0.1% | 313,800 |
| 2018/01/16 | 8,950 | 9,180 | 8,930 | 9,130 | +270 | +3% | 214,000 |
| 2018/01/15 | 8,880 | 8,950 | 8,830 | 8,860 | +130 | +1.5% | 150,400 |
| 2018/01/12 | 8,830 | 8,850 | 8,720 | 8,730 | -120 | -1.4% | 249,500 |
| 2018/01/11 | 8,820 | 8,880 | 8,780 | 8,850 | +10 | +0.1% | 197,800 |
| 2018/01/10 | 8,810 | 8,880 | 8,810 | 8,840 | +20 | +0.2% | 173,000 |
| 2018/01/09 | 8,860 | 8,880 | 8,780 | 8,820 | +20 | +0.2% | 166,800 |
| 2018/01/05 | 8,870 | 8,880 | 8,790 | 8,800 | -100 | -1.1% | 175,000 |
| 2018/01/04 | 8,760 | 8,900 | 8,750 | 8,900 | +260 | +3% | 193,800 |
| 2017/12/29 | 8,710 | 8,720 | 8,630 | 8,640 | -90 | -1% | 89,400 |
| 2017/12/28 | 8,830 | 8,850 | 8,710 | 8,730 | -40 | -0.5% | 90,300 |
| 2017/12/27 | 8,790 | 8,820 | 8,760 | 8,770 | -140 | -1.6% | 95,100 |
| 2017/12/26 | 8,830 | 8,920 | 8,790 | 8,910 | +130 | +1.5% | 119,300 |
| 2017/12/25 | 8,760 | 8,820 | 8,760 | 8,780 | -20 | -0.2% | 73,900 |
| 2017/12/22 | 8,750 | 8,800 | 8,720 | 8,800 | -20 | -0.2% | 115,800 |
| 2017/12/21 | 8,760 | 8,820 | 8,700 | 8,820 | +70 | +0.8% | 131,700 |
| 2017/12/20 | 8,680 | 8,800 | 8,670 | 8,750 | +20 | +0.2% | 129,000 |
| 2017/12/19 | 8,730 | 8,750 | 8,670 | 8,730 | -60 | -0.7% | 158,600 |
| 2017/12/18 | 8,720 | 8,790 | 8,650 | 8,790 | +120 | +1.4% | 264,900 |
| 2017/12/15 | 8,660 | 8,710 | 8,570 | 8,670 | -10 | -0.1% | 236,000 |
| 2017/12/14 | 8,690 | 8,760 | 8,610 | 8,680 | +60 | +0.7% | 287,000 |
| 2017/12/13 | 8,550 | 8,630 | 8,520 | 8,620 | +150 | +1.8% | 295,000 |
| 2017/12/12 | 8,520 | 8,530 | 8,420 | 8,470 | -20 | -0.2% | 193,900 |
| 2017/12/11 | 8,460 | 8,500 | 8,350 | 8,490 | +70 | +0.8% | 241,800 |
| 2017/12/08 | 8,180 | 8,420 | 8,170 | 8,420 | +80 | +1% | 347,000 |
| 2017/12/07 | 8,200 | 8,380 | 8,180 | 8,340 | +200 | +2.5% | 335,200 |
1651～
1700
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
