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 |
|---|---|---|---|---|---|---|---|
| 2015/10/20 | 5,990 | 6,080 | 5,960 | 5,980 | +50 | +0.8% | 187,700 |
| 2015/10/19 | 6,070 | 6,210 | 5,900 | 5,930 | -130 | -2.1% | 521,300 |
| 2015/10/16 | 6,040 | 6,170 | 5,990 | 6,060 | +90 | +1.5% | 334,700 |
| 2015/10/15 | 5,780 | 6,010 | 5,780 | 5,970 | +180 | +3.1% | 269,500 |
| 2015/10/14 | 5,760 | 5,830 | 5,730 | 5,790 | -40 | -0.7% | 211,800 |
| 2015/10/13 | 5,610 | 5,850 | 5,600 | 5,830 | +220 | +3.9% | 423,000 |
| 2015/10/09 | 5,930 | 5,950 | 5,580 | 5,610 | -290 | -4.9% | 880,400 |
| 2015/10/08 | 6,110 | 6,110 | 5,890 | 5,900 | -210 | -3.4% | 341,000 |
| 2015/10/07 | 6,140 | 6,190 | 6,040 | 6,110 | +40 | +0.7% | 304,200 |
| 2015/10/06 | 6,120 | 6,160 | 5,990 | 6,070 | +150 | +2.5% | 378,800 |
| 2015/10/05 | 5,870 | 5,950 | 5,790 | 5,920 | +140 | +2.4% | 314,500 |
| 2015/10/02 | 6,100 | 6,100 | 5,760 | 5,780 | -20 | -0.3% | 646,000 |
| 2015/10/01 | 6,000 | 6,050 | 5,800 | 5,800 | -20 | -0.3% | 420,700 |
| 2015/09/30 | 5,650 | 5,880 | 5,620 | 5,820 | +270 | +4.9% | 403,100 |
| 2015/09/29 | 5,880 | 5,910 | 5,540 | 5,550 | -480 | -8% | 525,500 |
| 2015/09/28 | 6,010 | 6,120 | 5,980 | 6,030 | +40 | +0.7% | 325,900 |
| 2015/09/25 | 5,910 | 5,990 | 5,880 | 5,990 | +50 | +0.8% | 255,400 |
| 2015/09/24 | 5,930 | 6,120 | 5,870 | 5,940 | +110 | +1.9% | 306,700 |
| 2015/09/18 | 5,850 | 5,870 | 5,770 | 5,830 | -20 | -0.3% | 256,400 |
| 2015/09/17 | 5,910 | 5,930 | 5,730 | 5,850 | -40 | -0.7% | 462,300 |
| 2015/09/16 | 6,120 | 6,120 | 5,860 | 5,890 | -210 | -3.4% | 465,000 |
| 2015/09/15 | 6,150 | 6,170 | 6,030 | 6,100 | -50 | -0.8% | 248,000 |
| 2015/09/14 | 6,080 | 6,300 | 6,070 | 6,150 | +90 | +1.5% | 265,600 |
| 2015/09/11 | 5,970 | 6,130 | 5,930 | 6,060 | +150 | +2.5% | 334,200 |
| 2015/09/10 | 5,880 | 5,940 | 5,800 | 5,910 | -120 | -2% | 340,300 |
| 2015/09/09 | 6,100 | 6,150 | 5,840 | 6,030 | +90 | +1.5% | 413,800 |
| 2015/09/08 | 6,200 | 6,300 | 5,930 | 5,940 | -290 | -4.7% | 234,800 |
| 2015/09/07 | 6,090 | 6,300 | 6,090 | 6,230 | +90 | +1.5% | 294,700 |
| 2015/09/04 | 6,290 | 6,290 | 6,090 | 6,140 | -90 | -1.4% | 232,100 |
| 2015/09/03 | 6,220 | 6,350 | 6,220 | 6,230 | +100 | +1.6% | 199,600 |
| 2015/09/02 | 6,090 | 6,320 | 6,060 | 6,130 | -30 | -0.5% | 300,100 |
| 2015/09/01 | 6,430 | 6,460 | 6,160 | 6,160 | -240 | -3.8% | 278,800 |
| 2015/08/31 | 6,250 | 6,410 | 6,230 | 6,400 | +70 | +1.1% | 340,900 |
| 2015/08/28 | 6,340 | 6,460 | 6,250 | 6,330 | -210 | -3.2% | 727,700 |
| 2015/08/27 | 6,640 | 6,750 | 6,460 | 6,540 | +40 | +0.6% | 481,800 |
| 2015/08/26 | 6,140 | 6,620 | 6,120 | 6,500 | +400 | +6.6% | 591,000 |
| 2015/08/25 | 6,080 | 6,380 | 6,000 | 6,100 | -280 | -4.4% | 525,300 |
| 2015/08/24 | 6,350 | 6,570 | 6,320 | 6,380 | -170 | -2.6% | 443,300 |
| 2015/08/21 | 6,610 | 6,650 | 6,520 | 6,550 | -250 | -3.7% | 270,000 |
| 2015/08/20 | 6,770 | 6,900 | 6,690 | 6,800 | +130 | +1.9% | 362,600 |
| 2015/08/19 | 6,780 | 6,930 | 6,660 | 6,670 | -100 | -1.5% | 259,900 |
| 2015/08/18 | 6,900 | 6,910 | 6,760 | 6,770 | -70 | -1% | 142,700 |
| 2015/08/17 | 6,840 | 6,870 | 6,770 | 6,840 | +40 | +0.6% | 173,200 |
| 2015/08/14 | 6,790 | 6,820 | 6,720 | 6,800 | +60 | +0.9% | 132,300 |
| 2015/08/13 | 6,740 | 6,760 | 6,660 | 6,740 | -10 | -0.1% | 177,200 |
| 2015/08/12 | 6,850 | 6,880 | 6,620 | 6,750 | -140 | -2% | 352,400 |
| 2015/08/11 | 7,010 | 7,030 | 6,840 | 6,890 | -110 | -1.6% | 259,500 |
| 2015/08/10 | 6,870 | 7,020 | 6,860 | 7,000 | +170 | +2.5% | 246,500 |
| 2015/08/07 | 6,830 | 6,880 | 6,730 | 6,830 | +40 | +0.6% | 295,800 |
| 2015/08/06 | 7,150 | 7,180 | 6,790 | 6,790 | -310 | -4.4% | 649,400 |
2401～
2450
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
