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 |
|---|---|---|---|---|---|---|---|
| 2024/10/09 | 3,526 | 3,545 | 3,497 | 3,534 | +39 | +1.1% | 594,900 |
| 2024/10/08 | 3,463 | 3,506 | 3,454 | 3,495 | -3 | -0.1% | 642,700 |
| 2024/10/07 | 3,518 | 3,530 | 3,497 | 3,498 | -8 | -0.2% | 527,400 |
| 2024/10/04 | 3,488 | 3,526 | 3,484 | 3,506 | +17 | +0.5% | 604,800 |
| 2024/10/03 | 3,502 | 3,510 | 3,450 | 3,489 | +35 | +1% | 689,600 |
| 2024/10/02 | 3,509 | 3,511 | 3,443 | 3,454 | -58 | -1.7% | 708,000 |
| 2024/10/01 | 3,526 | 3,542 | 3,471 | 3,512 | -32 | -0.9% | 681,900 |
| 2024/09/30 | 3,521 | 3,562 | 3,517 | 3,544 | -47 | -1.3% | 885,200 |
| 2024/09/27 | 3,601 | 3,621 | 3,555 | 3,591 | -1 | ±0% | 880,100 |
| 2024/09/26 | 3,492 | 3,592 | 3,487 | 3,592 | +102 | +2.9% | 1,169,600 |
| 2024/09/25 | 3,528 | 3,538 | 3,474 | 3,490 | -43 | -1.2% | 818,700 |
| 2024/09/24 | 3,515 | 3,558 | 3,495 | 3,533 | +36 | +1% | 661,400 |
| 2024/09/20 | 3,505 | 3,522 | 3,462 | 3,497 | +9 | +0.3% | 1,418,500 |
| 2024/09/19 | 3,514 | 3,536 | 3,465 | 3,488 | -30 | -0.9% | 716,100 |
| 2024/09/18 | 3,478 | 3,559 | 3,476 | 3,518 | -24 | -0.7% | 866,800 |
| 2024/09/17 | 3,500 | 3,542 | 3,484 | 3,542 | +65 | +1.9% | 836,600 |
| 2024/09/13 | 3,514 | 3,523 | 3,450 | 3,477 | -61 | -1.7% | 823,300 |
| 2024/09/12 | 3,500 | 3,541 | 3,485 | 3,538 | +73 | +2.1% | 942,600 |
| 2024/09/11 | 3,500 | 3,520 | 3,423 | 3,465 | -94 | -2.6% | 1,078,900 |
| 2024/09/10 | 3,526 | 3,590 | 3,510 | 3,559 | +34 | +1% | 773,900 |
| 2024/09/09 | 3,409 | 3,534 | 3,403 | 3,525 | +46 | +1.3% | 1,104,700 |
| 2024/09/06 | 3,487 | 3,526 | 3,470 | 3,479 | -8 | -0.2% | 760,400 |
| 2024/09/05 | 3,514 | 3,582 | 3,487 | 3,487 | -11 | -0.3% | 1,074,400 |
| 2024/09/04 | 3,400 | 3,502 | 3,399 | 3,498 | +22 | +0.6% | 1,114,000 |
| 2024/09/03 | 3,435 | 3,486 | 3,434 | 3,476 | +38 | +1.1% | 624,000 |
| 2024/09/02 | 3,476 | 3,488 | 3,422 | 3,438 | -28 | -0.8% | 465,800 |
| 2024/08/30 | 3,474 | 3,497 | 3,455 | 3,466 | -7 | -0.2% | 1,536,600 |
| 2024/08/29 | 3,479 | 3,494 | 3,445 | 3,473 | -1 | ±0% | 630,500 |
| 2024/08/28 | 3,463 | 3,478 | 3,442 | 3,474 | +10 | +0.3% | 623,700 |
| 2024/08/27 | 3,454 | 3,489 | 3,434 | 3,464 | +9 | +0.3% | 766,200 |
| 2024/08/26 | 3,381 | 3,459 | 3,366 | 3,455 | +43 | +1.3% | 822,700 |
| 2024/08/23 | 3,414 | 3,420 | 3,374 | 3,412 | -21 | -0.6% | 1,072,600 |
| 2024/08/22 | 3,435 | 3,461 | 3,405 | 3,433 | -1 | ±0% | 895,800 |
| 2024/08/21 | 3,440 | 3,470 | 3,415 | 3,434 | -25 | -0.7% | 1,018,400 |
| 2024/08/20 | 3,367 | 3,459 | 3,362 | 3,459 | +98 | +2.9% | 792,300 |
| 2024/08/19 | 3,370 | 3,386 | 3,345 | 3,361 | -33 | -1% | 692,600 |
| 2024/08/16 | 3,384 | 3,400 | 3,337 | 3,394 | +34 | +1% | 1,078,800 |
| 2024/08/15 | 3,361 | 3,386 | 3,315 | 3,360 | +25 | +0.7% | 700,100 |
| 2024/08/14 | 3,375 | 3,375 | 3,318 | 3,335 | -41 | -1.2% | 1,106,100 |
| 2024/08/13 | 3,296 | 3,376 | 3,274 | 3,376 | +67 | +2% | 996,600 |
| 2024/08/09 | 3,270 | 3,309 | 3,233 | 3,309 | +45 | +1.4% | 1,008,100 |
| 2024/08/08 | 3,206 | 3,308 | 3,178 | 3,264 | +35 | +1.1% | 1,460,200 |
| 2024/08/07 | 3,177 | 3,340 | 3,170 | 3,229 | -4 | -0.1% | 1,538,500 |
| 2024/08/06 | 3,094 | 3,259 | 3,050 | 3,233 | +199 | +6.6% | 1,513,200 |
| 2024/08/05 | 3,104 | 3,247 | 3,013 | 3,034 | -140 | -4.4% | 2,134,800 |
| 2024/08/02 | 3,321 | 3,355 | 3,167 | 3,174 | -77 | -2.4% | 1,814,300 |
| 2024/08/01 | 3,296 | 3,321 | 3,227 | 3,251 | -80 | -2.4% | 1,297,100 |
| 2024/07/31 | 3,271 | 3,331 | 3,250 | 3,331 | +61 | +1.9% | 907,300 |
| 2024/07/30 | 3,239 | 3,278 | 3,212 | 3,270 | +4 | +0.1% | 3,538,900 |
| 2024/07/29 | 3,267 | 3,283 | 3,231 | 3,266 | +31 | +1% | 823,800 |
201～
250
件表示中 / 3756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 | 320,400円 | +13.8% | +14.1% | 2.65% | 20.70倍 | 3.22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 |
| スクエニＨＤ | 1,070,000円 | -13.7% | +0.1% | 1.21% | 44.78倍 | 3.83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 |
| トレンド | 920,000円 | +5.9% | +9.0% | 2.00% | 31.07倍 | 10.33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％ |
| ＴＩＳ | 497,500円 | +1.8% | +3.5% | 1.53% | 23.32倍 | 3.33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 |
| 日テレＨＤ | 360,500円 | +0.9% | -2.6% | 1.11% | 19.16倍 | 0.94倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
市場注目の銘柄
チャート関連のコラム
