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 |
|---|---|---|---|---|---|---|---|
| 2024/12/20 | 3,659 | 3,664 | 3,602 | 3,602 | -57 | -1.6% | 2,163,300 |
| 2024/12/19 | 3,612 | 3,681 | 3,612 | 3,659 | +9 | +0.2% | 490,000 |
| 2024/12/18 | 3,650 | 3,671 | 3,631 | 3,650 | -14 | -0.4% | 511,500 |
| 2024/12/17 | 3,688 | 3,720 | 3,654 | 3,664 | -20 | -0.5% | 591,400 |
| 2024/12/16 | 3,705 | 3,712 | 3,672 | 3,684 | -25 | -0.7% | 373,000 |
| 2024/12/13 | 3,659 | 3,709 | 3,651 | 3,709 | -5 | -0.1% | 919,700 |
| 2024/12/12 | 3,747 | 3,760 | 3,703 | 3,714 | +3 | +0.1% | 721,900 |
| 2024/12/11 | 3,688 | 3,713 | 3,657 | 3,711 | +37 | +1% | 805,600 |
| 2024/12/10 | 3,732 | 3,745 | 3,623 | 3,674 | -48 | -1.3% | 883,000 |
| 2024/12/09 | 3,720 | 3,746 | 3,699 | 3,722 | +17 | +0.5% | 656,600 |
| 2024/12/06 | 3,724 | 3,738 | 3,678 | 3,705 | -19 | -0.5% | 398,200 |
| 2024/12/05 | 3,697 | 3,724 | 3,674 | 3,724 | +33 | +0.9% | 597,000 |
| 2024/12/04 | 3,747 | 3,757 | 3,683 | 3,691 | -45 | -1.2% | 808,000 |
| 2024/12/03 | 3,751 | 3,772 | 3,736 | 3,736 | -27 | -0.7% | 725,400 |
| 2024/12/02 | 3,770 | 3,773 | 3,730 | 3,763 | +31 | +0.8% | 480,200 |
| 2024/11/29 | 3,725 | 3,750 | 3,688 | 3,732 | -4 | -0.1% | 505,700 |
| 2024/11/28 | 3,697 | 3,746 | 3,690 | 3,736 | +22 | +0.6% | 414,700 |
| 2024/11/27 | 3,706 | 3,757 | 3,688 | 3,714 | +17 | +0.5% | 744,100 |
| 2024/11/26 | 3,650 | 3,708 | 3,615 | 3,697 | +47 | +1.3% | 793,100 |
| 2024/11/25 | 3,754 | 3,789 | 3,650 | 3,650 | -55 | -1.5% | 2,277,200 |
| 2024/11/22 | 3,643 | 3,724 | 3,636 | 3,705 | +85 | +2.3% | 852,900 |
| 2024/11/21 | 3,635 | 3,666 | 3,615 | 3,620 | -11 | -0.3% | 649,700 |
| 2024/11/20 | 3,676 | 3,682 | 3,572 | 3,631 | -77 | -2.1% | 1,045,400 |
| 2024/11/19 | 3,686 | 3,726 | 3,667 | 3,708 | +50 | +1.4% | 831,400 |
| 2024/11/18 | 3,676 | 3,716 | 3,658 | 3,658 | -10 | -0.3% | 646,100 |
| 2024/11/15 | 3,703 | 3,708 | 3,668 | 3,668 | -16 | -0.4% | 677,300 |
| 2024/11/14 | 3,646 | 3,703 | 3,630 | 3,684 | +20 | +0.5% | 630,800 |
| 2024/11/13 | 3,720 | 3,741 | 3,653 | 3,664 | -37 | -1% | 653,700 |
| 2024/11/12 | 3,675 | 3,740 | 3,667 | 3,701 | +58 | +1.6% | 734,900 |
| 2024/11/11 | 3,666 | 3,704 | 3,640 | 3,643 | -32 | -0.9% | 616,800 |
| 2024/11/08 | 3,595 | 3,678 | 3,586 | 3,675 | +109 | +3.1% | 715,300 |
| 2024/11/07 | 3,510 | 3,574 | 3,505 | 3,566 | +68 | +1.9% | 928,500 |
| 2024/11/06 | 3,501 | 3,555 | 3,492 | 3,498 | -16 | -0.5% | 889,100 |
| 2024/11/05 | 3,514 | 3,554 | 3,476 | 3,514 | -18 | -0.5% | 909,000 |
| 2024/11/01 | 3,540 | 3,594 | 3,510 | 3,532 | +96 | +2.8% | 1,730,000 |
| 2024/10/31 | 3,405 | 3,450 | 3,389 | 3,436 | +13 | +0.4% | 1,049,700 |
| 2024/10/30 | 3,419 | 3,450 | 3,389 | 3,423 | +34 | +1% | 1,203,400 |
| 2024/10/29 | 3,370 | 3,398 | 3,346 | 3,389 | +17 | +0.5% | 415,100 |
| 2024/10/28 | 3,356 | 3,393 | 3,344 | 3,372 | +17 | +0.5% | 523,800 |
| 2024/10/25 | 3,380 | 3,385 | 3,338 | 3,355 | -25 | -0.7% | 417,800 |
| 2024/10/24 | 3,343 | 3,394 | 3,343 | 3,380 | -3 | -0.1% | 536,200 |
| 2024/10/23 | 3,401 | 3,410 | 3,354 | 3,383 | +2 | +0.1% | 567,000 |
| 2024/10/22 | 3,420 | 3,428 | 3,371 | 3,381 | -54 | -1.6% | 612,400 |
| 2024/10/21 | 3,449 | 3,449 | 3,416 | 3,435 | -11 | -0.3% | 449,200 |
| 2024/10/18 | 3,446 | 3,481 | 3,435 | 3,446 | -6 | -0.2% | 463,000 |
| 2024/10/17 | 3,472 | 3,489 | 3,430 | 3,452 | -21 | -0.6% | 680,000 |
| 2024/10/16 | 3,492 | 3,531 | 3,473 | 3,473 | -42 | -1.2% | 1,009,800 |
| 2024/10/15 | 3,503 | 3,540 | 3,492 | 3,515 | +11 | +0.3% | 753,000 |
| 2024/10/11 | 3,492 | 3,529 | 3,490 | 3,504 | -32 | -0.9% | 535,900 |
| 2024/10/10 | 3,533 | 3,553 | 3,522 | 3,536 | +2 | +0.1% | 512,900 |
151～
200
件表示中 / 3756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 | 320,400円 | +13.8% | +14.1% | 2.65% | 20.70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 |
| スクエニＨＤ | 1,070,000円 | -13.7% | +0.1% | 1.21% | 44.78倍 | 3.83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 |
| トレンド | 920,000円 | +5.9% | +9.0% | 2.00% | 31.07倍 | 10.33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％ |
| ＴＩＳ | 497,500円 | +1.8% | +3.5% | 1.53% | 23.32倍 | 3.33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 |
| 日テレＨＤ | 360,500円 | +0.9% | -2.6% | 1.11% | 19.16倍 | 0.94倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
市場注目の銘柄
チャート関連のコラム
