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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 5,760 | 5,870 | 5,760 | 5,860 | +80 | +1.4% | 250,600 |
| 2015/06/25 | 5,840 | 5,850 | 5,740 | 5,780 | -120 | -2% | 346,700 |
| 2015/06/24 | 5,960 | 5,980 | 5,880 | 5,900 | +10 | +0.2% | 266,400 |
| 2015/06/23 | 5,900 | 5,920 | 5,850 | 5,890 | +40 | +0.7% | 305,200 |
| 2015/06/22 | 5,860 | 5,880 | 5,790 | 5,850 | -20 | -0.3% | 237,400 |
| 2015/06/19 | 5,940 | 5,940 | 5,830 | 5,870 | ±0 | ±0% | 264,500 |
| 2015/06/18 | 5,880 | 5,910 | 5,750 | 5,870 | +50 | +0.9% | 529,300 |
| 2015/06/17 | 5,810 | 5,830 | 5,750 | 5,820 | -40 | -0.7% | 440,700 |
| 2015/06/16 | 5,870 | 5,940 | 5,840 | 5,860 | -60 | -1% | 326,900 |
| 2015/06/15 | 5,820 | 5,950 | 5,780 | 5,920 | +60 | +1% | 550,500 |
| 2015/06/12 | 5,790 | 5,880 | 5,740 | 5,860 | -150 | -2.5% | 884,700 |
| 2015/06/11 | 5,880 | 6,030 | 5,880 | 6,010 | +100 | +1.7% | 395,300 |
| 2015/06/10 | 6,060 | 6,070 | 5,910 | 5,910 | -130 | -2.2% | 327,100 |
| 2015/06/09 | 6,160 | 6,160 | 6,040 | 6,040 | -200 | -3.2% | 306,900 |
| 2015/06/08 | 6,360 | 6,380 | 6,220 | 6,240 | -120 | -1.9% | 184,000 |
| 2015/06/05 | 6,320 | 6,390 | 6,310 | 6,360 | -20 | -0.3% | 268,400 |
| 2015/06/04 | 6,300 | 6,380 | 6,280 | 6,380 | +140 | +2.2% | 290,900 |
| 2015/06/03 | 6,230 | 6,320 | 6,160 | 6,240 | +70 | +1.1% | 476,800 |
| 2015/06/02 | 6,200 | 6,200 | 6,110 | 6,170 | +50 | +0.8% | 190,900 |
| 2015/06/01 | 6,010 | 6,150 | 5,960 | 6,120 | +80 | +1.3% | 257,700 |
| 2015/05/29 | 6,040 | 6,110 | 5,990 | 6,040 | +10 | +0.2% | 564,200 |
| 2015/05/28 | 6,100 | 6,100 | 6,020 | 6,030 | -70 | -1.1% | 143,100 |
| 2015/05/27 | 6,150 | 6,220 | 6,020 | 6,100 | -10 | -0.2% | 344,100 |
| 2015/05/26 | 6,090 | 6,150 | 6,010 | 6,110 | +40 | +0.7% | 241,400 |
| 2015/05/25 | 5,990 | 6,080 | 5,970 | 6,070 | +160 | +2.7% | 235,100 |
| 2015/05/22 | 5,960 | 5,990 | 5,860 | 5,910 | -30 | -0.5% | 245,800 |
| 2015/05/21 | 6,100 | 6,100 | 5,920 | 5,940 | -130 | -2.1% | 265,700 |
| 2015/05/20 | 6,080 | 6,090 | 6,020 | 6,070 | +60 | +1% | 237,900 |
| 2015/05/19 | 5,960 | 6,010 | 5,930 | 6,010 | +110 | +1.9% | 314,400 |
| 2015/05/18 | 5,850 | 5,910 | 5,700 | 5,900 | +100 | +1.7% | 338,500 |
| 2015/05/15 | 5,710 | 5,810 | 5,690 | 5,800 | +160 | +2.8% | 330,300 |
| 2015/05/14 | 5,700 | 5,730 | 5,600 | 5,640 | -60 | -1.1% | 212,700 |
| 2015/05/13 | 5,570 | 5,700 | 5,550 | 5,700 | +130 | +2.3% | 213,800 |
| 2015/05/12 | 5,610 | 5,630 | 5,510 | 5,570 | -20 | -0.4% | 196,100 |
| 2015/05/11 | 5,560 | 5,620 | 5,530 | 5,590 | +70 | +1.3% | 147,600 |
| 2015/05/08 | 5,590 | 5,620 | 5,510 | 5,520 | -30 | -0.5% | 183,100 |
| 2015/05/07 | 5,500 | 5,650 | 5,450 | 5,550 | +20 | +0.4% | 525,100 |
| 2015/05/01 | 5,480 | 5,590 | 5,480 | 5,530 | ±0 | ±0% | 472,100 |
| 2015/04/30 | 5,360 | 5,590 | 5,330 | 5,530 | +10 | +0.2% | 547,900 |
| 2015/04/28 | 5,500 | 5,560 | 5,490 | 5,520 | +70 | +1.3% | 268,500 |
| 2015/04/27 | 5,560 | 5,640 | 5,410 | 5,450 | -70 | -1.3% | 507,600 |
| 2015/04/24 | 5,520 | 5,580 | 5,480 | 5,520 | -50 | -0.9% | 292,900 |
| 2015/04/23 | 5,470 | 5,610 | 5,400 | 5,570 | +20 | +0.4% | 627,300 |
| 2015/04/22 | 5,550 | 5,630 | 5,460 | 5,550 | +20 | +0.4% | 419,100 |
| 2015/04/21 | 5,430 | 5,610 | 5,400 | 5,530 | +160 | +3% | 469,000 |
| 2015/04/20 | 5,300 | 5,400 | 5,260 | 5,370 | +30 | +0.6% | 295,700 |
| 2015/04/17 | 5,350 | 5,420 | 5,310 | 5,340 | +30 | +0.6% | 391,300 |
| 2015/04/16 | 5,410 | 5,410 | 5,270 | 5,310 | -80 | -1.5% | 352,100 |
| 2015/04/15 | 5,410 | 5,420 | 5,360 | 5,390 | -70 | -1.3% | 298,900 |
| 2015/04/14 | 5,370 | 5,470 | 5,340 | 5,460 | +90 | +1.7% | 332,600 |
2301～
2350
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
