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 |
|---|---|---|---|---|---|---|---|
| 2023/10/05 | 6,142 | 6,160 | 6,033 | 6,060 | -60 | -1% | 563,300 |
| 2023/10/04 | 6,100 | 6,186 | 6,082 | 6,120 | -63 | -1% | 360,300 |
| 2023/10/03 | 6,206 | 6,237 | 6,138 | 6,183 | -35 | -0.6% | 372,300 |
| 2023/10/02 | 6,348 | 6,361 | 6,213 | 6,218 | -114 | -1.8% | 396,500 |
| 2023/09/29 | 6,330 | 6,363 | 6,271 | 6,332 | +2 | ±0% | 446,200 |
| 2023/09/28 | 6,326 | 6,364 | 6,261 | 6,330 | +43 | +0.7% | 406,900 |
| 2023/09/27 | 6,186 | 6,299 | 6,180 | 6,287 | +23 | +0.4% | 459,900 |
| 2023/09/26 | 6,215 | 6,292 | 6,182 | 6,264 | +39 | +0.6% | 534,800 |
| 2023/09/25 | 6,105 | 6,235 | 6,102 | 6,225 | +161 | +2.7% | 464,600 |
| 2023/09/22 | 5,975 | 6,092 | 5,971 | 6,064 | +1 | ±0% | 501,100 |
| 2023/09/21 | 6,139 | 6,171 | 6,049 | 6,063 | -52 | -0.9% | 488,000 |
| 2023/09/20 | 6,080 | 6,127 | 6,048 | 6,115 | -42 | -0.7% | 627,500 |
| 2023/09/19 | 6,191 | 6,218 | 6,087 | 6,157 | -45 | -0.7% | 593,500 |
| 2023/09/15 | 6,155 | 6,202 | 6,073 | 6,202 | +22 | +0.4% | 961,900 |
| 2023/09/14 | 6,186 | 6,189 | 6,093 | 6,180 | +75 | +1.2% | 713,000 |
| 2023/09/13 | 6,350 | 6,362 | 6,085 | 6,105 | -296 | -4.6% | 1,049,700 |
| 2023/09/12 | 6,390 | 6,410 | 6,300 | 6,401 | -38 | -0.6% | 763,200 |
| 2023/09/11 | 6,529 | 6,555 | 6,406 | 6,439 | -52 | -0.8% | 305,600 |
| 2023/09/08 | 6,533 | 6,570 | 6,457 | 6,491 | -83 | -1.3% | 518,400 |
| 2023/09/07 | 6,527 | 6,599 | 6,512 | 6,574 | -2 | ±0% | 388,000 |
| 2023/09/06 | 6,509 | 6,580 | 6,509 | 6,576 | +99 | +1.5% | 335,700 |
| 2023/09/05 | 6,490 | 6,548 | 6,422 | 6,477 | -39 | -0.6% | 336,900 |
| 2023/09/04 | 6,450 | 6,522 | 6,425 | 6,516 | +41 | +0.6% | 384,900 |
| 2023/09/01 | 6,476 | 6,545 | 6,450 | 6,475 | -20 | -0.3% | 407,000 |
| 2023/08/31 | 6,414 | 6,527 | 6,414 | 6,495 | +85 | +1.3% | 631,700 |
| 2023/08/30 | 6,451 | 6,451 | 6,387 | 6,410 | +1 | ±0% | 391,000 |
| 2023/08/29 | 6,427 | 6,430 | 6,350 | 6,409 | +73 | +1.2% | 411,100 |
| 2023/08/28 | 6,262 | 6,346 | 6,249 | 6,336 | +126 | +2% | 356,800 |
| 2023/08/25 | 6,249 | 6,252 | 6,179 | 6,210 | -71 | -1.1% | 444,200 |
| 2023/08/24 | 6,297 | 6,329 | 6,270 | 6,281 | +31 | +0.5% | 330,000 |
| 2023/08/23 | 6,175 | 6,250 | 6,175 | 6,250 | +26 | +0.4% | 367,400 |
| 2023/08/22 | 6,150 | 6,234 | 6,119 | 6,224 | +136 | +2.2% | 346,100 |
| 2023/08/21 | 6,062 | 6,136 | 6,021 | 6,088 | +26 | +0.4% | 386,700 |
| 2023/08/18 | 6,109 | 6,180 | 6,038 | 6,062 | -62 | -1% | 502,600 |
| 2023/08/17 | 6,160 | 6,169 | 6,054 | 6,124 | +13 | +0.2% | 331,000 |
| 2023/08/16 | 6,043 | 6,173 | 6,029 | 6,111 | +31 | +0.5% | 589,500 |
| 2023/08/15 | 6,010 | 6,085 | 5,982 | 6,080 | +87 | +1.5% | 391,400 |
| 2023/08/14 | 5,981 | 6,047 | 5,934 | 5,993 | -39 | -0.6% | 361,200 |
| 2023/08/10 | 6,000 | 6,035 | 5,969 | 6,032 | +31 | +0.5% | 369,800 |
| 2023/08/09 | 6,000 | 6,029 | 5,938 | 6,001 | +48 | +0.8% | 471,000 |
| 2023/08/08 | 5,987 | 5,994 | 5,905 | 5,953 | -12 | -0.2% | 307,900 |
| 2023/08/07 | 5,871 | 5,970 | 5,857 | 5,965 | +60 | +1% | 345,200 |
| 2023/08/04 | 5,850 | 5,944 | 5,788 | 5,905 | +133 | +2.3% | 735,500 |
| 2023/08/03 | 5,685 | 5,810 | 5,678 | 5,772 | -5 | -0.1% | 692,800 |
| 2023/08/02 | 5,810 | 5,870 | 5,684 | 5,777 | -102 | -1.7% | 874,900 |
| 2023/08/01 | 5,870 | 5,934 | 5,865 | 5,879 | -38 | -0.6% | 399,900 |
| 2023/07/31 | 5,806 | 5,929 | 5,806 | 5,917 | +117 | +2% | 605,800 |
| 2023/07/28 | 5,790 | 5,821 | 5,686 | 5,800 | +5 | +0.1% | 2,176,400 |
| 2023/07/27 | 5,747 | 5,821 | 5,701 | 5,795 | +148 | +2.6% | 991,600 |
| 2023/07/26 | 5,541 | 5,660 | 5,533 | 5,647 | +105 | +1.9% | 675,100 |
151～
200
件表示中 / 3459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 | 291,700円 | +5.0% | +6.9% | 2.40% | 23.21倍 | 3.22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 |
| 日本オラクル | 1,224,500円 | +4.2% | +6.1% | 1.35% | 28.42倍 | 9.64倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドのインフラ・ＥＲＰ等も。配当性向４割 |
| カプコン | 268,700円 | +8.3% | +6.0% | 1.34% | 24.43倍 | 5.76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 | 2,429,000円 | +3.0% | -19.6% | 2.52% | 11.91倍 | 1.36倍 |
|
携帯電話、事務機から宅配水、電力に軸足。自社商材が大半。上場株に積極投資。四半期配当 |
| トレンド | 741,700円 | +9.0% | +38.5% | 2.40% | 28.59倍 | 4.67倍 |
|
サイバーセキュリティ大手。法人用ＰＣ端末等保護で世界有数。個人用「ウイルスバスター」も |
市場注目の銘柄
チャート関連のコラム
