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 |
|---|---|---|---|---|---|---|---|
| 2018/06/14 | 4,555 | 4,600 | 4,525 | 4,575 | +5 | +0.1% | 417,800 |
| 2018/06/13 | 4,600 | 4,670 | 4,520 | 4,570 | -25 | -0.5% | 653,500 |
| 2018/06/12 | 4,595 | 4,630 | 4,545 | 4,595 | +5 | +0.1% | 482,200 |
| 2018/06/11 | 4,585 | 4,615 | 4,560 | 4,590 | +10 | +0.2% | 293,400 |
| 2018/06/08 | 4,520 | 4,600 | 4,515 | 4,580 | +30 | +0.7% | 657,800 |
| 2018/06/07 | 4,580 | 4,585 | 4,530 | 4,550 | +35 | +0.8% | 763,100 |
| 2018/06/06 | 4,500 | 4,535 | 4,485 | 4,515 | +15 | +0.3% | 499,800 |
| 2018/06/05 | 4,445 | 4,515 | 4,435 | 4,500 | +85 | +1.9% | 595,100 |
| 2018/06/04 | 4,490 | 4,525 | 4,410 | 4,415 | -20 | -0.5% | 588,400 |
| 2018/06/01 | 4,425 | 4,505 | 4,380 | 4,435 | -60 | -1.3% | 549,600 |
| 2018/05/31 | 4,495 | 4,540 | 4,460 | 4,495 | +20 | +0.4% | 747,200 |
| 2018/05/30 | 4,495 | 4,555 | 4,460 | 4,475 | -50 | -1.1% | 487,200 |
| 2018/05/29 | 4,565 | 4,575 | 4,505 | 4,525 | -5 | -0.1% | 450,400 |
| 2018/05/28 | 4,535 | 4,615 | 4,530 | 4,530 | +15 | +0.3% | 673,900 |
| 2018/05/25 | 4,405 | 4,590 | 4,405 | 4,515 | +70 | +1.6% | 871,700 |
| 2018/05/24 | 4,410 | 4,495 | 4,405 | 4,445 | +40 | +0.9% | 766,900 |
| 2018/05/23 | 4,345 | 4,435 | 4,345 | 4,405 | +10 | +0.2% | 442,400 |
| 2018/05/22 | 4,400 | 4,415 | 4,325 | 4,395 | +5 | +0.1% | 363,200 |
| 2018/05/21 | 4,360 | 4,445 | 4,360 | 4,390 | +35 | +0.8% | 515,100 |
| 2018/05/18 | 4,380 | 4,400 | 4,340 | 4,355 | -30 | -0.7% | 487,300 |
| 2018/05/17 | 4,415 | 4,420 | 4,330 | 4,385 | +5 | +0.1% | 545,300 |
| 2018/05/16 | 4,410 | 4,415 | 4,355 | 4,380 | -30 | -0.7% | 519,700 |
| 2018/05/15 | 4,390 | 4,470 | 4,380 | 4,410 | +50 | +1.1% | 568,200 |
| 2018/05/14 | 4,385 | 4,410 | 4,315 | 4,360 | -80 | -1.8% | 693,100 |
| 2018/05/11 | 4,390 | 4,450 | 4,385 | 4,440 | +5 | +0.1% | 613,400 |
| 2018/05/10 | 4,440 | 4,470 | 4,395 | 4,435 | -65 | -1.4% | 734,600 |
| 2018/05/09 | 4,440 | 4,505 | 4,420 | 4,500 | +20 | +0.4% | 635,900 |
| 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 |
1751～
1800
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
