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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,855 | 2,912.5 | 2,854 | 2,903 | +40 | +1.4% | 776,100 |
| 2024/06/07 | 2,889 | 2,889 | 2,845 | 2,863 | -1.5 | -0.1% | 653,800 |
| 2024/06/06 | 2,856.5 | 2,877 | 2,844 | 2,864.5 | -13.5 | -0.5% | 1,277,000 |
| 2024/06/05 | 2,949 | 2,970 | 2,876 | 2,878 | -71 | -2.4% | 1,143,400 |
| 2024/06/04 | 2,965 | 2,982.5 | 2,936 | 2,949 | -46.5 | -1.6% | 1,392,800 |
| 2024/06/03 | 3,000 | 3,024 | 2,994 | 2,995.5 | +14.5 | +0.5% | 829,600 |
| 2024/05/31 | 2,938 | 3,016 | 2,938 | 2,981 | +44 | +1.5% | 2,976,200 |
| 2024/05/30 | 2,894 | 2,942 | 2,892.5 | 2,937 | +36 | +1.2% | 878,700 |
| 2024/05/29 | 2,950 | 2,970 | 2,900 | 2,901 | -63.5 | -2.1% | 961,500 |
| 2024/05/28 | 2,977.5 | 3,008 | 2,964.5 | 2,964.5 | -13.5 | -0.5% | 1,221,800 |
| 2024/05/27 | 2,929.5 | 2,980.5 | 2,929.5 | 2,978 | +32.5 | +1.1% | 899,000 |
| 2024/05/24 | 2,916 | 2,969.5 | 2,910 | 2,945.5 | +3.5 | +0.1% | 1,094,100 |
| 2024/05/23 | 2,926 | 2,959 | 2,920 | 2,942 | +16.5 | +0.6% | 719,400 |
| 2024/05/22 | 2,900 | 2,949.5 | 2,891 | 2,925.5 | +8 | +0.3% | 787,400 |
| 2024/05/21 | 2,930 | 2,946.5 | 2,915.5 | 2,917.5 | +2 | +0.1% | 794,700 |
| 2024/05/20 | 2,909.5 | 2,934 | 2,898 | 2,915.5 | +7.5 | +0.3% | 807,000 |
| 2024/05/17 | 2,882 | 2,929.5 | 2,881.5 | 2,908 | +2.5 | +0.1% | 1,208,400 |
| 2024/05/16 | 2,904 | 2,910 | 2,884.5 | 2,905.5 | +1 | ±0% | 821,600 |
| 2024/05/15 | 2,942 | 2,968.5 | 2,896.5 | 2,904.5 | -37 | -1.3% | 1,216,900 |
| 2024/05/14 | 2,936 | 2,958 | 2,925.5 | 2,941.5 | -15 | -0.5% | 1,341,400 |
| 2024/05/13 | 2,963.5 | 2,971.5 | 2,944.5 | 2,956.5 | -37.5 | -1.3% | 890,400 |
| 2024/05/10 | 2,996.5 | 3,038 | 2,989.5 | 2,994 | -2.5 | -0.1% | 872,000 |
| 2024/05/09 | 2,975 | 3,034 | 2,952 | 2,996.5 | +22 | +0.7% | 862,200 |
| 2024/05/08 | 3,022 | 3,038 | 2,974.5 | 2,974.5 | -47.5 | -1.6% | 1,309,500 |
| 2024/05/07 | 2,966 | 3,022 | 2,953 | 3,022 | +56.5 | +1.9% | 1,254,700 |
| 2024/05/02 | 2,955 | 2,987.5 | 2,899 | 2,965.5 | +42 | +1.4% | 1,854,500 |
| 2024/05/01 | 2,991 | 3,000 | 2,870 | 2,923.5 | -224.5 | -7.1% | 3,245,100 |
| 2024/04/30 | 3,189 | 3,194 | 3,116 | 3,148 | +43 | +1.4% | 1,696,100 |
| 2024/04/26 | 3,099 | 3,127 | 3,046 | 3,105 | +5 | +0.2% | 1,152,800 |
| 2024/04/25 | 3,100 | 3,151 | 3,091 | 3,100 | -45 | -1.4% | 1,382,000 |
| 2024/04/24 | 3,167 | 3,177 | 3,145 | 3,145 | +3 | +0.1% | 1,410,300 |
| 2024/04/23 | 3,153 | 3,162 | 3,099 | 3,142 | -10 | -0.3% | 1,329,600 |
| 2024/04/22 | 3,121 | 3,170 | 3,121 | 3,152 | +49 | +1.6% | 1,391,700 |
| 2024/04/19 | 3,116 | 3,137 | 3,061 | 3,103 | -23 | -0.7% | 1,596,900 |
| 2024/04/18 | 3,138 | 3,171 | 3,113 | 3,126 | -16 | -0.5% | 1,084,100 |
| 2024/04/17 | 3,156 | 3,185 | 3,133 | 3,142 | +3 | +0.1% | 1,301,200 |
| 2024/04/16 | 3,090 | 3,171 | 3,086 | 3,139 | -8 | -0.3% | 1,194,200 |
| 2024/04/15 | 3,171 | 3,178 | 3,146 | 3,147 | -69 | -2.1% | 663,600 |
| 2024/04/12 | 3,191 | 3,238 | 3,190 | 3,216 | +56 | +1.8% | 795,800 |
| 2024/04/11 | 3,156 | 3,179 | 3,149 | 3,160 | -31 | -1% | 604,200 |
| 2024/04/10 | 3,230 | 3,241 | 3,185 | 3,191 | -9 | -0.3% | 648,500 |
| 2024/04/09 | 3,177 | 3,211 | 3,160 | 3,200 | +22 | +0.7% | 614,400 |
| 2024/04/08 | 3,165 | 3,190 | 3,146 | 3,178 | +27 | +0.9% | 1,026,100 |
| 2024/04/05 | 3,144 | 3,224 | 3,119 | 3,151 | -2 | -0.1% | 1,240,100 |
| 2024/04/04 | 3,177 | 3,197 | 3,151 | 3,153 | +31 | +1% | 1,093,600 |
| 2024/04/03 | 3,114 | 3,144 | 3,081 | 3,122 | -15 | -0.5% | 1,156,400 |
| 2024/04/02 | 3,123 | 3,161 | 3,095 | 3,137 | -11 | -0.3% | 1,180,400 |
| 2024/04/01 | 3,194 | 3,195 | 3,130 | 3,148 | -49 | -1.5% | 895,400 |
| 2024/03/29 | 3,206 | 3,227 | 3,159 | 3,197 | -4 | -0.1% | 1,053,600 |
| 2024/03/28 | 3,250 | 3,280 | 3,177 | 3,201 | -3,388 | -51.4% | 1,074,700 |
201～
250
件表示中 / 3673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 | 319,500円 | +9.5% | +8.3% | 2.66% | 22.03倍 | 3.27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 |
| 東 宝 | 761,900円 | +4.8% | -4.8% | 1.12% | 32.29倍 | 2.83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 |
| トレンド | 966,500円 | +5.9% | +9.0% | 1.90% | 32.62倍 | 10.85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％ |
| ＳＣＳＫ | 358,500円 | +24.1% | +17.0% | 1.98% | 24.09倍 | 3.58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 |
| ＴＩＳ | 403,000円 | +1.1% | -3.0% | 1.69% | 20.90倍 | 2.93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 |
市場注目の銘柄
チャート関連のコラム
