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 |
|---|---|---|---|---|---|---|---|
| 2018/11/07 | 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 |
| 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 |
1651～
1700
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
