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 |
|---|---|---|---|---|---|---|---|
| 2016/01/05 | 5,860 | 6,030 | 5,860 | 5,980 | +140 | +2.4% | 431,700 |
| 2016/01/04 | 5,920 | 5,980 | 5,800 | 5,840 | -120 | -2% | 342,100 |
| 2015/12/30 | 5,770 | 5,990 | 5,630 | 5,960 | ±0 | ±0% | 534,800 |
| 2015/12/29 | 5,890 | 5,990 | 5,840 | 5,960 | +130 | +2.2% | 278,100 |
| 2015/12/28 | 5,930 | 5,930 | 5,730 | 5,830 | -70 | -1.2% | 298,400 |
| 2015/12/25 | 5,900 | 5,980 | 5,860 | 5,900 | -20 | -0.3% | 145,700 |
| 2015/12/24 | 6,140 | 6,150 | 5,900 | 5,920 | -180 | -3% | 309,500 |
| 2015/12/22 | 6,160 | 6,220 | 6,080 | 6,100 | -70 | -1.1% | 266,600 |
| 2015/12/21 | 6,200 | 6,260 | 6,020 | 6,170 | -40 | -0.6% | 408,500 |
| 2015/12/18 | 6,270 | 6,390 | 6,200 | 6,210 | -80 | -1.3% | 364,700 |
| 2015/12/17 | 6,270 | 6,350 | 6,230 | 6,290 | +150 | +2.4% | 273,900 |
| 2015/12/16 | 6,190 | 6,210 | 6,050 | 6,140 | +50 | +0.8% | 274,400 |
| 2015/12/15 | 6,130 | 6,240 | 6,080 | 6,090 | -40 | -0.7% | 384,600 |
| 2015/12/14 | 6,100 | 6,130 | 6,020 | 6,130 | -120 | -1.9% | 337,600 |
| 2015/12/11 | 6,180 | 6,310 | 6,150 | 6,250 | +150 | +2.5% | 459,400 |
| 2015/12/10 | 6,090 | 6,180 | 6,060 | 6,100 | -30 | -0.5% | 276,700 |
| 2015/12/09 | 6,180 | 6,240 | 6,080 | 6,130 | -60 | -1% | 300,000 |
| 2015/12/08 | 6,260 | 6,340 | 6,160 | 6,190 | -70 | -1.1% | 344,200 |
| 2015/12/07 | 6,170 | 6,300 | 6,130 | 6,260 | +100 | +1.6% | 266,100 |
| 2015/12/04 | 6,150 | 6,270 | 6,130 | 6,160 | -110 | -1.8% | 357,700 |
| 2015/12/03 | 6,320 | 6,370 | 6,230 | 6,270 | -30 | -0.5% | 316,900 |
| 2015/12/02 | 6,200 | 6,320 | 6,150 | 6,300 | +80 | +1.3% | 291,200 |
| 2015/12/01 | 6,170 | 6,260 | 6,130 | 6,220 | +50 | +0.8% | 225,500 |
| 2015/11/30 | 6,120 | 6,170 | 6,010 | 6,170 | +50 | +0.8% | 536,900 |
| 2015/11/27 | 6,240 | 6,260 | 6,090 | 6,120 | -130 | -2.1% | 238,100 |
| 2015/11/26 | 6,220 | 6,290 | 6,190 | 6,250 | +80 | +1.3% | 156,300 |
| 2015/11/25 | 6,200 | 6,280 | 6,120 | 6,170 | -100 | -1.6% | 274,200 |
| 2015/11/24 | 6,170 | 6,330 | 6,140 | 6,270 | +80 | +1.3% | 378,700 |
| 2015/11/20 | 6,120 | 6,220 | 6,120 | 6,190 | +50 | +0.8% | 225,100 |
| 2015/11/19 | 5,980 | 6,180 | 5,960 | 6,140 | +180 | +3% | 439,200 |
| 2015/11/18 | 5,970 | 6,000 | 5,920 | 5,960 | +10 | +0.2% | 205,500 |
| 2015/11/17 | 5,970 | 6,000 | 5,890 | 5,950 | +30 | +0.5% | 345,600 |
| 2015/11/16 | 5,800 | 5,970 | 5,790 | 5,920 | +60 | +1% | 491,000 |
| 2015/11/13 | 5,820 | 5,950 | 5,760 | 5,860 | +100 | +1.7% | 858,200 |
| 2015/11/12 | 5,670 | 5,840 | 5,660 | 5,760 | +90 | +1.6% | 343,300 |
| 2015/11/11 | 5,620 | 5,700 | 5,580 | 5,670 | ±0 | ±0% | 368,900 |
| 2015/11/10 | 5,690 | 5,700 | 5,620 | 5,670 | -80 | -1.4% | 220,000 |
| 2015/11/09 | 5,680 | 5,770 | 5,650 | 5,750 | +90 | +1.6% | 300,700 |
| 2015/11/06 | 5,730 | 5,730 | 5,580 | 5,660 | -20 | -0.4% | 338,800 |
| 2015/11/05 | 5,770 | 5,790 | 5,660 | 5,680 | +10 | +0.2% | 309,000 |
| 2015/11/04 | 5,770 | 5,800 | 5,540 | 5,670 | -40 | -0.7% | 583,900 |
| 2015/11/02 | 5,870 | 5,870 | 5,650 | 5,710 | -160 | -2.7% | 412,400 |
| 2015/10/30 | 6,260 | 6,260 | 5,570 | 5,870 | -340 | -5.5% | 1,188,200 |
| 2015/10/29 | 6,300 | 6,300 | 6,130 | 6,210 | +60 | +1% | 294,100 |
| 2015/10/28 | 6,090 | 6,180 | 6,060 | 6,150 | +100 | +1.7% | 170,700 |
| 2015/10/27 | 6,130 | 6,140 | 6,030 | 6,050 | -110 | -1.8% | 295,000 |
| 2015/10/26 | 6,290 | 6,290 | 6,140 | 6,160 | +70 | +1.1% | 253,100 |
| 2015/10/23 | 6,140 | 6,150 | 6,060 | 6,090 | +110 | +1.8% | 201,500 |
| 2015/10/22 | 5,940 | 6,070 | 5,930 | 5,980 | -10 | -0.2% | 195,600 |
| 2015/10/21 | 5,950 | 6,000 | 5,890 | 5,990 | +10 | +0.2% | 159,800 |
2351～
2400
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
