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 |
|---|---|---|---|---|---|---|---|
| 2017/03/27 | 5,900 | 5,910 | 5,820 | 5,830 | -120 | -2% | 251,500 |
| 2017/03/24 | 5,880 | 5,980 | 5,840 | 5,950 | +110 | +1.9% | 234,400 |
| 2017/03/23 | 5,810 | 5,870 | 5,800 | 5,840 | +10 | +0.2% | 162,100 |
| 2017/03/22 | 5,840 | 5,880 | 5,830 | 5,830 | -70 | -1.2% | 204,900 |
| 2017/03/21 | 5,900 | 5,910 | 5,860 | 5,900 | -20 | -0.3% | 195,000 |
| 2017/03/17 | 5,880 | 5,940 | 5,860 | 5,920 | +40 | +0.7% | 274,800 |
| 2017/03/16 | 5,790 | 5,890 | 5,780 | 5,880 | +30 | +0.5% | 228,100 |
| 2017/03/15 | 5,840 | 5,890 | 5,810 | 5,850 | -20 | -0.3% | 176,800 |
| 2017/03/14 | 5,910 | 5,920 | 5,830 | 5,870 | -60 | -1% | 217,000 |
| 2017/03/13 | 5,920 | 5,970 | 5,870 | 5,930 | +20 | +0.3% | 169,400 |
| 2017/03/10 | 5,920 | 5,930 | 5,870 | 5,910 | +50 | +0.9% | 229,100 |
| 2017/03/09 | 5,850 | 5,910 | 5,840 | 5,860 | +50 | +0.9% | 231,400 |
| 2017/03/08 | 5,780 | 5,830 | 5,770 | 5,810 | +40 | +0.7% | 305,800 |
| 2017/03/07 | 5,760 | 5,780 | 5,740 | 5,770 | ±0 | ±0% | 222,200 |
| 2017/03/06 | 5,740 | 5,790 | 5,720 | 5,770 | +20 | +0.3% | 182,200 |
| 2017/03/03 | 5,750 | 5,810 | 5,720 | 5,750 | ±0 | ±0% | 249,600 |
| 2017/03/02 | 5,820 | 5,830 | 5,700 | 5,750 | ±0 | ±0% | 364,900 |
| 2017/03/01 | 5,730 | 5,760 | 5,690 | 5,750 | +40 | +0.7% | 174,700 |
| 2017/02/28 | 5,680 | 5,840 | 5,680 | 5,710 | -70 | -1.2% | 312,200 |
| 2017/02/27 | 5,780 | 5,820 | 5,740 | 5,780 | -40 | -0.7% | 352,100 |
| 2017/02/24 | 5,830 | 5,900 | 5,810 | 5,820 | ±0 | ±0% | 240,700 |
| 2017/02/23 | 5,800 | 5,840 | 5,770 | 5,820 | +40 | +0.7% | 218,800 |
| 2017/02/22 | 5,820 | 5,830 | 5,750 | 5,780 | -40 | -0.7% | 282,100 |
| 2017/02/21 | 5,870 | 5,880 | 5,790 | 5,820 | -70 | -1.2% | 296,400 |
| 2017/02/20 | 5,870 | 5,930 | 5,850 | 5,890 | -40 | -0.7% | 196,000 |
| 2017/02/17 | 5,900 | 5,940 | 5,850 | 5,930 | +20 | +0.3% | 169,500 |
| 2017/02/16 | 5,920 | 5,950 | 5,880 | 5,910 | ±0 | ±0% | 137,900 |
| 2017/02/15 | 5,950 | 5,970 | 5,890 | 5,910 | +20 | +0.3% | 220,100 |
| 2017/02/14 | 5,890 | 5,930 | 5,870 | 5,890 | -30 | -0.5% | 230,200 |
| 2017/02/13 | 5,910 | 5,960 | 5,860 | 5,920 | +40 | +0.7% | 234,000 |
| 2017/02/10 | 5,850 | 5,900 | 5,830 | 5,880 | +120 | +2.1% | 209,800 |
| 2017/02/09 | 5,860 | 5,880 | 5,760 | 5,760 | -170 | -2.9% | 252,300 |
| 2017/02/08 | 5,960 | 5,960 | 5,870 | 5,930 | +40 | +0.7% | 270,400 |
| 2017/02/07 | 5,920 | 5,940 | 5,840 | 5,890 | -80 | -1.3% | 378,300 |
| 2017/02/06 | 5,940 | 5,980 | 5,900 | 5,970 | +90 | +1.5% | 279,400 |
| 2017/02/03 | 5,900 | 5,980 | 5,870 | 5,880 | -70 | -1.2% | 360,700 |
| 2017/02/02 | 6,170 | 6,180 | 5,920 | 5,950 | +140 | +2.4% | 649,800 |
| 2017/02/01 | 5,730 | 5,830 | 5,720 | 5,810 | ±0 | ±0% | 277,900 |
| 2017/01/31 | 5,730 | 5,820 | 5,730 | 5,810 | -10 | -0.2% | 330,500 |
| 2017/01/30 | 5,750 | 5,830 | 5,740 | 5,820 | +90 | +1.6% | 303,700 |
| 2017/01/27 | 5,640 | 5,740 | 5,630 | 5,730 | +100 | +1.8% | 397,800 |
| 2017/01/26 | 5,520 | 5,640 | 5,520 | 5,630 | +180 | +3.3% | 229,900 |
| 2017/01/25 | 5,480 | 5,510 | 5,440 | 5,450 | +30 | +0.6% | 169,800 |
| 2017/01/24 | 5,380 | 5,470 | 5,370 | 5,420 | +80 | +1.5% | 250,100 |
| 2017/01/23 | 5,360 | 5,400 | 5,340 | 5,340 | -20 | -0.4% | 201,800 |
| 2017/01/20 | 5,330 | 5,400 | 5,320 | 5,360 | +40 | +0.8% | 260,200 |
| 2017/01/19 | 5,370 | 5,410 | 5,320 | 5,320 | -40 | -0.7% | 262,500 |
| 2017/01/18 | 5,400 | 5,420 | 5,340 | 5,360 | -20 | -0.4% | 199,300 |
| 2017/01/17 | 5,450 | 5,460 | 5,360 | 5,380 | -60 | -1.1% | 165,400 |
| 2017/01/16 | 5,460 | 5,520 | 5,440 | 5,440 | -50 | -0.9% | 169,000 |
2051～
2100
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
