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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 4,895 | 5,010 | 4,895 | 5,010 | +145 | +3% | 382,700 |
| 2016/07/04 | 4,845 | 4,895 | 4,835 | 4,865 | +20 | +0.4% | 304,300 |
| 2016/07/01 | 4,800 | 4,875 | 4,780 | 4,845 | +70 | +1.5% | 411,700 |
| 2016/06/30 | 4,865 | 4,865 | 4,740 | 4,775 | -60 | -1.2% | 735,400 |
| 2016/06/29 | 4,800 | 4,890 | 4,775 | 4,835 | +105 | +2.2% | 304,700 |
| 2016/06/28 | 4,645 | 4,750 | 4,585 | 4,730 | -55 | -1.1% | 315,800 |
| 2016/06/27 | 4,615 | 4,810 | 4,615 | 4,785 | +220 | +4.8% | 379,800 |
| 2016/06/24 | 4,795 | 4,840 | 4,495 | 4,565 | -230 | -4.8% | 447,600 |
| 2016/06/23 | 4,805 | 4,830 | 4,745 | 4,795 | -20 | -0.4% | 291,000 |
| 2016/06/22 | 4,770 | 4,840 | 4,750 | 4,815 | +20 | +0.4% | 455,200 |
| 2016/06/21 | 4,685 | 4,815 | 4,675 | 4,795 | +70 | +1.5% | 309,600 |
| 2016/06/20 | 4,785 | 4,830 | 4,720 | 4,725 | +30 | +0.6% | 352,200 |
| 2016/06/17 | 4,745 | 4,775 | 4,655 | 4,695 | -45 | -0.9% | 522,200 |
| 2016/06/16 | 4,860 | 4,910 | 4,725 | 4,740 | -80 | -1.7% | 534,000 |
| 2016/06/15 | 4,670 | 4,855 | 4,650 | 4,820 | +100 | +2.1% | 525,900 |
| 2016/06/14 | 4,710 | 4,780 | 4,705 | 4,720 | ±0 | ±0% | 418,100 |
| 2016/06/13 | 4,790 | 4,815 | 4,715 | 4,720 | -180 | -3.7% | 320,700 |
| 2016/06/10 | 4,930 | 4,940 | 4,840 | 4,900 | -30 | -0.6% | 377,000 |
| 2016/06/09 | 4,975 | 5,030 | 4,905 | 4,930 | -25 | -0.5% | 457,500 |
| 2016/06/08 | 4,980 | 4,990 | 4,885 | 4,955 | -85 | -1.7% | 437,000 |
| 2016/06/07 | 5,040 | 5,070 | 4,975 | 5,040 | ±0 | ±0% | 222,700 |
| 2016/06/06 | 4,995 | 5,060 | 4,960 | 5,040 | -30 | -0.6% | 287,100 |
| 2016/06/03 | 5,020 | 5,080 | 5,020 | 5,070 | +70 | +1.4% | 261,600 |
| 2016/06/02 | 5,030 | 5,040 | 4,975 | 5,000 | -70 | -1.4% | 385,200 |
| 2016/06/01 | 5,170 | 5,180 | 5,040 | 5,070 | -180 | -3.4% | 481,600 |
| 2016/05/31 | 5,230 | 5,270 | 5,200 | 5,250 | +80 | +1.5% | 673,700 |
| 2016/05/30 | 5,180 | 5,210 | 5,130 | 5,170 | +40 | +0.8% | 266,400 |
| 2016/05/27 | 5,080 | 5,140 | 5,040 | 5,130 | +70 | +1.4% | 430,200 |
| 2016/05/26 | 5,190 | 5,290 | 5,010 | 5,060 | -190 | -3.6% | 631,500 |
| 2016/05/25 | 5,390 | 5,420 | 5,230 | 5,250 | -120 | -2.2% | 379,900 |
| 2016/05/24 | 5,410 | 5,440 | 5,360 | 5,370 | -40 | -0.7% | 196,500 |
| 2016/05/23 | 5,450 | 5,490 | 5,370 | 5,410 | -80 | -1.5% | 257,700 |
| 2016/05/20 | 5,340 | 5,500 | 5,340 | 5,490 | +150 | +2.8% | 304,200 |
| 2016/05/19 | 5,370 | 5,400 | 5,310 | 5,340 | +20 | +0.4% | 265,500 |
| 2016/05/18 | 5,340 | 5,380 | 5,280 | 5,320 | -40 | -0.7% | 233,500 |
| 2016/05/17 | 5,350 | 5,380 | 5,300 | 5,360 | -20 | -0.4% | 264,400 |
| 2016/05/16 | 5,380 | 5,460 | 5,370 | 5,380 | -100 | -1.8% | 229,200 |
| 2016/05/13 | 5,460 | 5,520 | 5,390 | 5,480 | +20 | +0.4% | 253,900 |
| 2016/05/12 | 5,510 | 5,520 | 5,420 | 5,460 | -90 | -1.6% | 154,900 |
| 2016/05/11 | 5,460 | 5,600 | 5,460 | 5,550 | +50 | +0.9% | 281,000 |
| 2016/05/10 | 5,370 | 5,540 | 5,370 | 5,500 | +60 | +1.1% | 300,700 |
| 2016/05/09 | 5,450 | 5,500 | 5,370 | 5,440 | +60 | +1.1% | 276,700 |
| 2016/05/06 | 5,480 | 5,500 | 5,360 | 5,380 | -130 | -2.4% | 457,100 |
| 2016/05/02 | 5,330 | 5,550 | 5,270 | 5,510 | +190 | +3.6% | 525,600 |
| 2016/04/28 | 5,430 | 5,540 | 5,310 | 5,320 | -170 | -3.1% | 272,200 |
| 2016/04/27 | 5,570 | 5,570 | 5,460 | 5,490 | -10 | -0.2% | 312,400 |
| 2016/04/26 | 5,460 | 5,560 | 5,460 | 5,500 | +40 | +0.7% | 223,100 |
| 2016/04/25 | 5,510 | 5,530 | 5,420 | 5,460 | -50 | -0.9% | 242,500 |
| 2016/04/22 | 5,500 | 5,540 | 5,450 | 5,510 | -70 | -1.3% | 288,000 |
| 2016/04/21 | 5,670 | 5,680 | 5,520 | 5,580 | +10 | +0.2% | 283,900 |
2051～
2100
件表示中 / 3586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 | 370,500円 | +7.9% | +9.3% | 1.89% | 28.85倍 | 4.08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 |
| カプコン | 340,700円 | +8.3% | +6.0% | 1.06% | 30.98倍 | 7.16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 | 3,237,000円 | +3.0% | -19.6% | 1.97% | 15.77倍 | 1.71倍 |
|
電力・ガス、通信回線、宅配水など継続利用品の営業力に強み。上場株に積極投資。四半期配当 |
| トレンド | 802,700円 | +9.0% | +38.5% | 2.22% | 30.44倍 | 10.73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％ |
| 東 宝 | 601,900円 | +4.8% | -4.8% | 1.16% | 25.51倍 | 2.23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 |
市場注目の銘柄
チャート関連のコラム
