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 |
|---|---|---|---|---|---|---|---|
| 2014/11/11 | 4,075 | 4,110 | 4,035 | 4,065 | +25 | +0.6% | 355,100 |
| 2014/11/10 | 4,060 | 4,080 | 4,020 | 4,040 | +30 | +0.7% | 426,300 |
| 2014/11/07 | 4,100 | 4,140 | 3,990 | 4,010 | -35 | -0.9% | 641,100 |
| 2014/11/06 | 4,105 | 4,125 | 4,030 | 4,045 | -60 | -1.5% | 673,400 |
| 2014/11/05 | 4,120 | 4,175 | 4,100 | 4,105 | -15 | -0.4% | 606,500 |
| 2014/11/04 | 4,300 | 4,300 | 4,110 | 4,120 | +30 | +0.7% | 1,024,400 |
| 2014/10/31 | 4,160 | 4,270 | 3,975 | 4,090 | -350 | -7.9% | 2,191,000 |
| 2014/10/30 | 4,400 | 4,480 | 4,400 | 4,440 | +40 | +0.9% | 293,900 |
| 2014/10/29 | 4,355 | 4,415 | 4,340 | 4,400 | +80 | +1.9% | 302,700 |
| 2014/10/28 | 4,350 | 4,375 | 4,310 | 4,320 | -30 | -0.7% | 213,500 |
| 2014/10/27 | 4,355 | 4,365 | 4,280 | 4,350 | +30 | +0.7% | 223,600 |
| 2014/10/24 | 4,265 | 4,325 | 4,220 | 4,320 | +125 | +3% | 345,900 |
| 2014/10/23 | 4,180 | 4,225 | 4,135 | 4,195 | +10 | +0.2% | 208,400 |
| 2014/10/22 | 4,190 | 4,235 | 4,175 | 4,185 | +80 | +1.9% | 210,600 |
| 2014/10/21 | 4,115 | 4,145 | 4,090 | 4,105 | -10 | -0.2% | 252,500 |
| 2014/10/20 | 4,050 | 4,120 | 4,025 | 4,115 | +165 | +4.2% | 273,500 |
| 2014/10/17 | 4,045 | 4,080 | 3,940 | 3,950 | -150 | -3.7% | 566,800 |
| 2014/10/16 | 4,095 | 4,155 | 4,080 | 4,100 | -75 | -1.8% | 351,800 |
| 2014/10/15 | 4,185 | 4,235 | 4,165 | 4,175 | +20 | +0.5% | 332,000 |
| 2014/10/14 | 4,120 | 4,215 | 4,120 | 4,155 | -60 | -1.4% | 317,400 |
| 2014/10/10 | 4,200 | 4,250 | 4,170 | 4,215 | -45 | -1.1% | 349,200 |
| 2014/10/09 | 4,375 | 4,380 | 4,255 | 4,260 | -75 | -1.7% | 252,400 |
| 2014/10/08 | 4,270 | 4,380 | 4,265 | 4,335 | -5 | -0.1% | 338,900 |
| 2014/10/07 | 4,380 | 4,415 | 4,320 | 4,340 | -5 | -0.1% | 371,900 |
| 2014/10/06 | 4,380 | 4,385 | 4,335 | 4,345 | +10 | +0.2% | 333,600 |
| 2014/10/03 | 4,215 | 4,345 | 4,200 | 4,335 | +95 | +2.2% | 456,300 |
| 2014/10/02 | 4,310 | 4,330 | 4,230 | 4,240 | -90 | -2.1% | 457,800 |
| 2014/10/01 | 4,340 | 4,390 | 4,310 | 4,330 | -30 | -0.7% | 248,400 |
| 2014/09/30 | 4,475 | 4,475 | 4,360 | 4,360 | -120 | -2.7% | 406,800 |
| 2014/09/29 | 4,520 | 4,520 | 4,440 | 4,480 | +35 | +0.8% | 379,400 |
| 2014/09/26 | 4,460 | 4,515 | 4,435 | 4,445 | -85 | -1.9% | 238,500 |
| 2014/09/25 | 4,515 | 4,565 | 4,500 | 4,530 | +70 | +1.6% | 305,700 |
| 2014/09/24 | 4,500 | 4,500 | 4,445 | 4,460 | -50 | -1.1% | 236,400 |
| 2014/09/22 | 4,485 | 4,510 | 4,450 | 4,510 | +70 | +1.6% | 349,400 |
| 2014/09/19 | 4,400 | 4,460 | 4,375 | 4,440 | +60 | +1.4% | 319,300 |
| 2014/09/18 | 4,355 | 4,395 | 4,330 | 4,380 | +60 | +1.4% | 237,700 |
| 2014/09/17 | 4,330 | 4,390 | 4,320 | 4,320 | -45 | -1% | 251,900 |
| 2014/09/16 | 4,355 | 4,380 | 4,350 | 4,365 | +20 | +0.5% | 210,300 |
| 2014/09/12 | 4,315 | 4,355 | 4,305 | 4,345 | -15 | -0.3% | 261,500 |
| 2014/09/11 | 4,410 | 4,425 | 4,350 | 4,360 | -25 | -0.6% | 236,300 |
| 2014/09/10 | 4,465 | 4,545 | 4,375 | 4,385 | -15 | -0.3% | 601,200 |
| 2014/09/09 | 4,450 | 4,450 | 4,390 | 4,400 | -40 | -0.9% | 262,500 |
| 2014/09/08 | 4,420 | 4,450 | 4,365 | 4,440 | +55 | +1.3% | 295,800 |
| 2014/09/05 | 4,455 | 4,455 | 4,355 | 4,385 | -20 | -0.5% | 213,700 |
| 2014/09/04 | 4,430 | 4,430 | 4,370 | 4,405 | -10 | -0.2% | 322,600 |
| 2014/09/03 | 4,495 | 4,530 | 4,405 | 4,415 | -10 | -0.2% | 352,000 |
| 2014/09/02 | 4,405 | 4,445 | 4,345 | 4,425 | +10 | +0.2% | 307,500 |
| 2014/09/01 | 4,425 | 4,450 | 4,395 | 4,415 | +5 | +0.1% | 190,400 |
| 2014/08/29 | 4,355 | 4,430 | 4,325 | 4,410 | +10 | +0.2% | 436,400 |
| 2014/08/28 | 4,415 | 4,450 | 4,355 | 4,400 | -85 | -1.9% | 583,700 |
2551～
2600
件表示中 / 3684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 | 305,300円 | +9.5% | +8.3% | 2.78% | 21.05倍 | 3.12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 | 830,800円 | -4.2% | -14.7% | 1.02% | 37.57倍 | 2.94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 | 965,200円 | +5.9% | +9.0% | 1.91% | 32.58倍 | 10.83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 | 370,600円 | +24.1% | +17.0% | 1.92% | 24.91倍 | 3.70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 | 407,800円 | +1.1% | -3.0% | 1.67% | 21.14倍 | 2.96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
