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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,440 | 3,470 | 3,415 | 3,434 | -25 | -0.7% | 1,018,400 |
| 2024/08/20 | 3,367 | 3,459 | 3,362 | 3,459 | +98 | +2.9% | 792,300 |
| 2024/08/19 | 3,370 | 3,386 | 3,345 | 3,361 | -33 | -1% | 692,600 |
| 2024/08/16 | 3,384 | 3,400 | 3,337 | 3,394 | +34 | +1% | 1,078,800 |
| 2024/08/15 | 3,361 | 3,386 | 3,315 | 3,360 | +25 | +0.7% | 700,100 |
| 2024/08/14 | 3,375 | 3,375 | 3,318 | 3,335 | -41 | -1.2% | 1,106,100 |
| 2024/08/13 | 3,296 | 3,376 | 3,274 | 3,376 | +67 | +2% | 996,600 |
| 2024/08/09 | 3,270 | 3,309 | 3,233 | 3,309 | +45 | +1.4% | 1,008,100 |
| 2024/08/08 | 3,206 | 3,308 | 3,178 | 3,264 | +35 | +1.1% | 1,460,200 |
| 2024/08/07 | 3,177 | 3,340 | 3,170 | 3,229 | -4 | -0.1% | 1,538,500 |
| 2024/08/06 | 3,094 | 3,259 | 3,050 | 3,233 | +199 | +6.6% | 1,513,200 |
| 2024/08/05 | 3,104 | 3,247 | 3,013 | 3,034 | -140 | -4.4% | 2,134,800 |
| 2024/08/02 | 3,321 | 3,355 | 3,167 | 3,174 | -77 | -2.4% | 1,814,300 |
| 2024/08/01 | 3,296 | 3,321 | 3,227 | 3,251 | -80 | -2.4% | 1,297,100 |
| 2024/07/31 | 3,271 | 3,331 | 3,250 | 3,331 | +61 | +1.9% | 907,300 |
| 2024/07/30 | 3,239 | 3,278 | 3,212 | 3,270 | +4 | +0.1% | 3,538,900 |
| 2024/07/29 | 3,267 | 3,283 | 3,231 | 3,266 | +31 | +1% | 823,800 |
| 2024/07/26 | 3,261 | 3,276 | 3,235 | 3,235 | -19 | -0.6% | 867,500 |
| 2024/07/25 | 3,220 | 3,256 | 3,213 | 3,254 | ±0 | ±0% | 760,000 |
| 2024/07/24 | 3,255 | 3,301 | 3,236 | 3,254 | -51 | -1.5% | 832,200 |
| 2024/07/23 | 3,334 | 3,364 | 3,290 | 3,305 | -20 | -0.6% | 1,207,900 |
| 2024/07/22 | 3,330 | 3,351 | 3,290 | 3,325 | +19 | +0.6% | 795,600 |
| 2024/07/19 | 3,322 | 3,337 | 3,289 | 3,306 | -2 | -0.1% | 514,900 |
| 2024/07/18 | 3,328 | 3,347 | 3,305 | 3,308 | -19 | -0.6% | 749,600 |
| 2024/07/17 | 3,321 | 3,330 | 3,296 | 3,327 | +5 | +0.2% | 637,900 |
| 2024/07/16 | 3,328 | 3,343 | 3,310 | 3,322 | -5 | -0.2% | 1,012,300 |
| 2024/07/12 | 3,275 | 3,328 | 3,248 | 3,327 | +55 | +1.7% | 1,049,800 |
| 2024/07/11 | 3,272 | 3,284 | 3,235 | 3,272 | +24 | +0.7% | 789,900 |
| 2024/07/10 | 3,243 | 3,248 | 3,219 | 3,248 | -18 | -0.6% | 773,000 |
| 2024/07/09 | 3,264 | 3,267 | 3,232 | 3,266 | +18 | +0.6% | 811,500 |
| 2024/07/08 | 3,250 | 3,265 | 3,215 | 3,248 | +27 | +0.8% | 1,194,500 |
| 2024/07/05 | 3,216 | 3,246 | 3,209 | 3,221 | +4 | +0.1% | 753,400 |
| 2024/07/04 | 3,209 | 3,235 | 3,203 | 3,217 | +28 | +0.9% | 768,800 |
| 2024/07/03 | 3,136 | 3,203 | 3,133 | 3,189 | +37 | +1.2% | 833,300 |
| 2024/07/02 | 3,112 | 3,155 | 3,100 | 3,152 | +43 | +1.4% | 622,300 |
| 2024/07/01 | 3,112 | 3,135 | 3,081 | 3,109 | +18 | +0.6% | 874,200 |
| 2024/06/28 | 3,134 | 3,150 | 3,078 | 3,091 | -21 | -0.7% | 940,100 |
| 2024/06/27 | 3,075 | 3,113 | 3,065 | 3,112 | +22 | +0.7% | 962,400 |
| 2024/06/26 | 3,098 | 3,111 | 3,064 | 3,090 | +51 | +1.7% | 1,521,700 |
| 2024/06/25 | 2,990.5 | 3,056 | 2,984.5 | 3,039 | +42 | +1.4% | 1,126,100 |
| 2024/06/24 | 2,956 | 3,004 | 2,950 | 2,997 | +48 | +1.6% | 716,600 |
| 2024/06/21 | 2,908.5 | 2,977 | 2,908.5 | 2,949 | +40.5 | +1.4% | 1,180,000 |
| 2024/06/20 | 2,893.5 | 2,914 | 2,883 | 2,908.5 | +8.5 | +0.3% | 450,400 |
| 2024/06/19 | 2,908.5 | 2,908.5 | 2,881.5 | 2,900 | -16 | -0.5% | 624,300 |
| 2024/06/18 | 2,885.5 | 2,917.5 | 2,879 | 2,916 | +30.5 | +1.1% | 685,600 |
| 2024/06/17 | 2,889 | 2,890 | 2,867 | 2,885.5 | -16.5 | -0.6% | 657,700 |
| 2024/06/14 | 2,874 | 2,915 | 2,868 | 2,902 | -22 | -0.8% | 984,200 |
| 2024/06/13 | 2,944 | 2,958.5 | 2,922 | 2,924 | -2.5 | -0.1% | 766,600 |
| 2024/06/12 | 2,923.5 | 2,957 | 2,923.5 | 2,926.5 | +18.5 | +0.6% | 1,036,400 |
| 2024/06/11 | 2,911 | 2,934.5 | 2,900 | 2,908 | +5 | +0.2% | 578,000 |
151～
200
件表示中 / 3673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 | 319,500円 | +9.5% | +8.3% | 2.66% | 22.03倍 | 3.27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 |
| 東 宝 | 761,900円 | +4.8% | -4.8% | 1.12% | 32.29倍 | 2.83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 |
| トレンド | 966,500円 | +5.9% | +9.0% | 1.90% | 32.62倍 | 10.85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％ |
| ＳＣＳＫ | 358,500円 | +24.1% | +17.0% | 1.98% | 24.09倍 | 3.58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 |
| ＴＩＳ | 403,000円 | +1.1% | -3.0% | 1.69% | 20.90倍 | 2.93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 |
市場注目の銘柄
チャート関連のコラム
