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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 5,670 | 5,690 | 5,540 | 5,570 | -50 | -0.9% | 220,600 |
| 2016/04/19 | 5,640 | 5,680 | 5,570 | 5,620 | +80 | +1.4% | 193,300 |
| 2016/04/18 | 5,440 | 5,610 | 5,440 | 5,540 | -90 | -1.6% | 250,600 |
| 2016/04/15 | 5,660 | 5,680 | 5,590 | 5,630 | -20 | -0.4% | 282,800 |
| 2016/04/14 | 5,710 | 5,740 | 5,570 | 5,650 | +60 | +1.1% | 372,300 |
| 2016/04/13 | 5,520 | 5,610 | 5,490 | 5,590 | +110 | +2% | 237,900 |
| 2016/04/12 | 5,490 | 5,530 | 5,440 | 5,480 | +20 | +0.4% | 238,000 |
| 2016/04/11 | 5,460 | 5,490 | 5,370 | 5,460 | -10 | -0.2% | 233,100 |
| 2016/04/08 | 5,330 | 5,510 | 5,270 | 5,470 | +80 | +1.5% | 494,000 |
| 2016/04/07 | 5,480 | 5,570 | 5,290 | 5,390 | -110 | -2% | 423,100 |
| 2016/04/06 | 5,440 | 5,510 | 5,350 | 5,500 | +40 | +0.7% | 456,900 |
| 2016/04/05 | 5,700 | 5,720 | 5,420 | 5,460 | -290 | -5% | 396,800 |
| 2016/04/04 | 5,760 | 5,870 | 5,720 | 5,750 | -50 | -0.9% | 303,500 |
| 2016/04/01 | 5,990 | 6,070 | 5,770 | 5,800 | -140 | -2.4% | 321,200 |
| 2016/03/31 | 6,070 | 6,100 | 5,930 | 5,940 | -40 | -0.7% | 315,600 |
| 2016/03/30 | 5,960 | 6,070 | 5,940 | 5,980 | -70 | -1.2% | 279,900 |
| 2016/03/29 | 5,870 | 6,050 | 5,870 | 6,050 | +90 | +1.5% | 296,100 |
| 2016/03/28 | 5,920 | 5,960 | 5,840 | 5,960 | +20 | +0.3% | 258,400 |
| 2016/03/25 | 5,940 | 6,020 | 5,880 | 5,940 | +40 | +0.7% | 325,100 |
| 2016/03/24 | 5,830 | 5,930 | 5,750 | 5,900 | +80 | +1.4% | 261,400 |
| 2016/03/23 | 5,780 | 5,850 | 5,720 | 5,820 | +140 | +2.5% | 359,900 |
| 2016/03/22 | 5,580 | 5,760 | 5,580 | 5,680 | +180 | +3.3% | 303,000 |
| 2016/03/18 | 5,560 | 5,600 | 5,450 | 5,500 | -110 | -2% | 378,300 |
| 2016/03/17 | 5,670 | 5,730 | 5,580 | 5,610 | -60 | -1.1% | 286,100 |
| 2016/03/16 | 5,540 | 5,700 | 5,520 | 5,670 | +70 | +1.3% | 424,500 |
| 2016/03/15 | 5,510 | 5,640 | 5,490 | 5,600 | +90 | +1.6% | 326,300 |
| 2016/03/14 | 5,510 | 5,520 | 5,400 | 5,510 | +50 | +0.9% | 319,500 |
| 2016/03/11 | 5,390 | 5,490 | 5,340 | 5,460 | -50 | -0.9% | 483,800 |
| 2016/03/10 | 5,450 | 5,520 | 5,400 | 5,510 | +110 | +2% | 343,800 |
| 2016/03/09 | 5,370 | 5,490 | 5,350 | 5,400 | ±0 | ±0% | 360,000 |
| 2016/03/08 | 5,470 | 5,480 | 5,300 | 5,400 | -80 | -1.5% | 585,000 |
| 2016/03/07 | 5,540 | 5,540 | 5,460 | 5,480 | -90 | -1.6% | 235,000 |
| 2016/03/04 | 5,600 | 5,620 | 5,490 | 5,570 | -50 | -0.9% | 244,000 |
| 2016/03/03 | 5,600 | 5,630 | 5,540 | 5,620 | -30 | -0.5% | 276,000 |
| 2016/03/02 | 5,740 | 5,780 | 5,600 | 5,650 | +110 | +2% | 370,700 |
| 2016/03/01 | 5,540 | 5,570 | 5,450 | 5,540 | -40 | -0.7% | 392,200 |
| 2016/02/29 | 5,670 | 5,750 | 5,580 | 5,580 | -190 | -3.3% | 649,900 |
| 2016/02/26 | 5,660 | 5,880 | 5,630 | 5,770 | +130 | +2.3% | 457,800 |
| 2016/02/25 | 5,500 | 5,680 | 5,500 | 5,640 | +160 | +2.9% | 464,400 |
| 2016/02/24 | 5,310 | 5,530 | 5,300 | 5,480 | +140 | +2.6% | 353,900 |
| 2016/02/23 | 5,480 | 5,510 | 5,300 | 5,340 | -130 | -2.4% | 324,500 |
| 2016/02/22 | 5,330 | 5,480 | 5,330 | 5,470 | +120 | +2.2% | 216,200 |
| 2016/02/19 | 5,410 | 5,440 | 5,260 | 5,350 | -120 | -2.2% | 327,700 |
| 2016/02/18 | 5,470 | 5,540 | 5,440 | 5,470 | +100 | +1.9% | 313,300 |
| 2016/02/17 | 5,420 | 5,470 | 5,280 | 5,370 | -30 | -0.6% | 367,200 |
| 2016/02/16 | 5,430 | 5,570 | 5,350 | 5,400 | -100 | -1.8% | 523,900 |
| 2016/02/15 | 5,280 | 5,530 | 5,220 | 5,500 | +420 | +8.3% | 418,100 |
| 2016/02/12 | 5,100 | 5,200 | 4,960 | 5,080 | -260 | -4.9% | 584,300 |
| 2016/02/10 | 5,500 | 5,550 | 5,260 | 5,340 | -120 | -2.2% | 603,100 |
| 2016/02/09 | 5,620 | 5,640 | 5,440 | 5,460 | -400 | -6.8% | 453,900 |
2101～
2150
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
