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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 8,240 | 8,340 | 8,140 | 8,140 | -120 | -1.5% | 334,300 |
| 2017/12/05 | 8,270 | 8,290 | 8,190 | 8,260 | -130 | -1.5% | 228,100 |
| 2017/12/04 | 8,420 | 8,450 | 8,380 | 8,390 | +20 | +0.2% | 215,900 |
| 2017/12/01 | 8,460 | 8,490 | 8,330 | 8,370 | -30 | -0.4% | 386,100 |
| 2017/11/30 | 8,400 | 8,400 | 8,090 | 8,400 | -150 | -1.8% | 792,200 |
| 2017/11/29 | 8,460 | 8,580 | 8,400 | 8,550 | -80 | -0.9% | 430,500 |
| 2017/11/28 | 8,550 | 8,650 | 8,430 | 8,630 | +120 | +1.4% | 450,900 |
| 2017/11/27 | 8,440 | 8,510 | 8,410 | 8,510 | +140 | +1.7% | 238,800 |
| 2017/11/24 | 8,300 | 8,390 | 8,250 | 8,370 | -10 | -0.1% | 165,800 |
| 2017/11/22 | 8,400 | 8,420 | 8,310 | 8,380 | -10 | -0.1% | 249,300 |
| 2017/11/21 | 8,380 | 8,410 | 8,330 | 8,390 | +110 | +1.3% | 200,800 |
| 2017/11/20 | 8,250 | 8,320 | 8,170 | 8,280 | ±0 | ±0% | 246,300 |
| 2017/11/17 | 8,340 | 8,430 | 8,240 | 8,280 | ±0 | ±0% | 293,600 |
| 2017/11/16 | 8,110 | 8,330 | 8,070 | 8,280 | +150 | +1.8% | 295,900 |
| 2017/11/15 | 8,200 | 8,220 | 8,100 | 8,130 | -90 | -1.1% | 353,700 |
| 2017/11/14 | 8,240 | 8,340 | 8,200 | 8,220 | -50 | -0.6% | 306,100 |
| 2017/11/13 | 8,350 | 8,390 | 8,260 | 8,270 | -30 | -0.4% | 217,400 |
| 2017/11/10 | 8,180 | 8,340 | 8,160 | 8,300 | ±0 | ±0% | 221,500 |
| 2017/11/09 | 8,320 | 8,410 | 8,180 | 8,300 | ±0 | ±0% | 358,500 |
| 2017/11/08 | 8,230 | 8,320 | 8,220 | 8,300 | ±0 | ±0% | 202,800 |
| 2017/11/07 | 8,180 | 8,320 | 8,160 | 8,300 | +90 | +1.1% | 250,700 |
| 2017/11/06 | 8,120 | 8,280 | 8,070 | 8,210 | -20 | -0.2% | 407,500 |
| 2017/11/02 | 8,730 | 8,770 | 8,130 | 8,230 | +100 | +1.2% | 568,700 |
| 2017/11/01 | 8,000 | 8,170 | 7,890 | 8,130 | +430 | +5.6% | 705,200 |
| 2017/10/31 | 7,660 | 7,720 | 7,590 | 7,700 | +50 | +0.7% | 277,500 |
| 2017/10/30 | 7,590 | 7,670 | 7,570 | 7,650 | +80 | +1.1% | 404,400 |
| 2017/10/27 | 7,390 | 7,570 | 7,390 | 7,570 | +140 | +1.9% | 223,800 |
| 2017/10/26 | 7,420 | 7,480 | 7,360 | 7,430 | +40 | +0.5% | 215,400 |
| 2017/10/25 | 7,430 | 7,440 | 7,380 | 7,390 | -60 | -0.8% | 242,500 |
| 2017/10/24 | 7,380 | 7,460 | 7,370 | 7,450 | +70 | +0.9% | 139,500 |
| 2017/10/23 | 7,420 | 7,420 | 7,360 | 7,380 | +40 | +0.5% | 142,300 |
| 2017/10/20 | 7,300 | 7,340 | 7,260 | 7,340 | -10 | -0.1% | 234,500 |
| 2017/10/19 | 7,380 | 7,450 | 7,330 | 7,350 | -80 | -1.1% | 201,700 |
| 2017/10/18 | 7,500 | 7,500 | 7,370 | 7,430 | +30 | +0.4% | 265,200 |
| 2017/10/17 | 7,390 | 7,450 | 7,360 | 7,400 | +20 | +0.3% | 208,700 |
| 2017/10/16 | 7,330 | 7,450 | 7,300 | 7,380 | +40 | +0.5% | 177,000 |
| 2017/10/13 | 7,290 | 7,360 | 7,280 | 7,340 | +10 | +0.1% | 153,500 |
| 2017/10/12 | 7,330 | 7,390 | 7,310 | 7,330 | +10 | +0.1% | 142,700 |
| 2017/10/11 | 7,280 | 7,340 | 7,270 | 7,320 | +20 | +0.3% | 164,200 |
| 2017/10/10 | 7,190 | 7,300 | 7,190 | 7,300 | +190 | +2.7% | 173,100 |
| 2017/10/06 | 7,150 | 7,190 | 7,100 | 7,110 | ±0 | ±0% | 156,700 |
| 2017/10/05 | 7,160 | 7,190 | 7,070 | 7,110 | -30 | -0.4% | 128,800 |
| 2017/10/04 | 7,250 | 7,280 | 7,120 | 7,140 | -60 | -0.8% | 217,100 |
| 2017/10/03 | 7,200 | 7,220 | 7,140 | 7,200 | +20 | +0.3% | 289,800 |
| 2017/10/02 | 7,230 | 7,240 | 7,130 | 7,180 | -30 | -0.4% | 238,500 |
| 2017/09/29 | 7,100 | 7,230 | 7,090 | 7,210 | +80 | +1.1% | 309,900 |
| 2017/09/28 | 7,020 | 7,130 | 6,950 | 7,130 | +110 | +1.6% | 257,000 |
| 2017/09/27 | 6,970 | 7,030 | 6,930 | 7,020 | +40 | +0.6% | 203,700 |
| 2017/09/26 | 6,920 | 7,000 | 6,920 | 6,980 | +40 | +0.6% | 221,700 |
| 2017/09/25 | 6,840 | 6,940 | 6,810 | 6,940 | +140 | +2.1% | 290,400 |
1701～
1750
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
