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 |
|---|---|---|---|---|---|---|---|
| 2017/11/01 | 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 |
| 2017/09/22 | 6,730 | 6,840 | 6,690 | 6,800 | +90 | +1.3% | 360,000 |
| 2017/09/21 | 6,950 | 6,960 | 6,640 | 6,710 | -240 | -3.5% | 756,900 |
| 2017/09/20 | 7,080 | 7,120 | 6,910 | 6,950 | -130 | -1.8% | 352,400 |
| 2017/09/19 | 7,140 | 7,150 | 7,050 | 7,080 | -20 | -0.3% | 230,800 |
| 2017/09/15 | 7,010 | 7,130 | 7,000 | 7,100 | +40 | +0.6% | 286,800 |
| 2017/09/14 | 7,140 | 7,180 | 7,050 | 7,060 | -80 | -1.1% | 241,400 |
| 2017/09/13 | 7,110 | 7,160 | 7,060 | 7,140 | +40 | +0.6% | 149,000 |
| 2017/09/12 | 7,060 | 7,110 | 7,000 | 7,100 | +70 | +1% | 213,600 |
| 2017/09/11 | 7,040 | 7,080 | 6,980 | 7,030 | +20 | +0.3% | 199,600 |
| 2017/09/08 | 7,000 | 7,060 | 6,980 | 7,010 | +80 | +1.2% | 526,400 |
| 2017/09/07 | 6,930 | 6,970 | 6,870 | 6,930 | ±0 | ±0% | 328,700 |
| 2017/09/06 | 6,930 | 6,970 | 6,870 | 6,930 | -60 | -0.9% | 263,200 |
| 2017/09/05 | 7,110 | 7,110 | 6,970 | 6,990 | -120 | -1.7% | 180,600 |
| 2017/09/04 | 7,180 | 7,190 | 7,060 | 7,110 | -120 | -1.7% | 144,400 |
| 2017/09/01 | 7,290 | 7,290 | 7,170 | 7,230 | -50 | -0.7% | 206,800 |
| 2017/08/31 | 7,220 | 7,280 | 7,190 | 7,280 | +70 | +1% | 280,900 |
| 2017/08/30 | 7,250 | 7,280 | 7,200 | 7,210 | +10 | +0.1% | 281,000 |
| 2017/08/29 | 7,120 | 7,210 | 7,100 | 7,200 | +100 | +1.4% | 221,200 |
| 2017/08/28 | 7,130 | 7,150 | 7,080 | 7,100 | +20 | +0.3% | 125,500 |
| 2017/08/25 | 7,140 | 7,140 | 7,020 | 7,080 | -30 | -0.4% | 187,600 |
| 2017/08/24 | 7,050 | 7,190 | 7,050 | 7,110 | +50 | +0.7% | 230,000 |
| 2017/08/23 | 7,120 | 7,130 | 7,040 | 7,060 | +20 | +0.3% | 183,800 |
| 2017/08/22 | 7,000 | 7,110 | 7,000 | 7,040 | +70 | +1% | 270,100 |
1901～
1950
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
