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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 3,261 | 3,276 | 3,235 | 3,235 | -19 | -0.6% | 867,500 |
| 2024/07/25 | 3,220 | 3,256 | 3,213 | 3,254 | ±0 | ±0% | 760,000 |
| 2024/07/24 | 3,255 | 3,301 | 3,236 | 3,254 | -51 | -1.5% | 832,200 |
| 2024/07/23 | 3,334 | 3,364 | 3,290 | 3,305 | -20 | -0.6% | 1,207,900 |
| 2024/07/22 | 3,330 | 3,351 | 3,290 | 3,325 | +19 | +0.6% | 795,600 |
| 2024/07/19 | 3,322 | 3,337 | 3,289 | 3,306 | -2 | -0.1% | 514,900 |
| 2024/07/18 | 3,328 | 3,347 | 3,305 | 3,308 | -19 | -0.6% | 749,600 |
| 2024/07/17 | 3,321 | 3,330 | 3,296 | 3,327 | +5 | +0.2% | 637,900 |
| 2024/07/16 | 3,328 | 3,343 | 3,310 | 3,322 | -5 | -0.2% | 1,012,300 |
| 2024/07/12 | 3,275 | 3,328 | 3,248 | 3,327 | +55 | +1.7% | 1,049,800 |
| 2024/07/11 | 3,272 | 3,284 | 3,235 | 3,272 | +24 | +0.7% | 789,900 |
| 2024/07/10 | 3,243 | 3,248 | 3,219 | 3,248 | -18 | -0.6% | 773,000 |
| 2024/07/09 | 3,264 | 3,267 | 3,232 | 3,266 | +18 | +0.6% | 811,500 |
| 2024/07/08 | 3,250 | 3,265 | 3,215 | 3,248 | +27 | +0.8% | 1,194,500 |
| 2024/07/05 | 3,216 | 3,246 | 3,209 | 3,221 | +4 | +0.1% | 753,400 |
| 2024/07/04 | 3,209 | 3,235 | 3,203 | 3,217 | +28 | +0.9% | 768,800 |
| 2024/07/03 | 3,136 | 3,203 | 3,133 | 3,189 | +37 | +1.2% | 833,300 |
| 2024/07/02 | 3,112 | 3,155 | 3,100 | 3,152 | +43 | +1.4% | 622,300 |
| 2024/07/01 | 3,112 | 3,135 | 3,081 | 3,109 | +18 | +0.6% | 874,200 |
| 2024/06/28 | 3,134 | 3,150 | 3,078 | 3,091 | -21 | -0.7% | 940,100 |
| 2024/06/27 | 3,075 | 3,113 | 3,065 | 3,112 | +22 | +0.7% | 962,400 |
| 2024/06/26 | 3,098 | 3,111 | 3,064 | 3,090 | +51 | +1.7% | 1,521,700 |
| 2024/06/25 | 2,990.5 | 3,056 | 2,984.5 | 3,039 | +42 | +1.4% | 1,126,100 |
| 2024/06/24 | 2,956 | 3,004 | 2,950 | 2,997 | +48 | +1.6% | 716,600 |
| 2024/06/21 | 2,908.5 | 2,977 | 2,908.5 | 2,949 | +40.5 | +1.4% | 1,180,000 |
| 2024/06/20 | 2,893.5 | 2,914 | 2,883 | 2,908.5 | +8.5 | +0.3% | 450,400 |
| 2024/06/19 | 2,908.5 | 2,908.5 | 2,881.5 | 2,900 | -16 | -0.5% | 624,300 |
| 2024/06/18 | 2,885.5 | 2,917.5 | 2,879 | 2,916 | +30.5 | +1.1% | 685,600 |
| 2024/06/17 | 2,889 | 2,890 | 2,867 | 2,885.5 | -16.5 | -0.6% | 657,700 |
| 2024/06/14 | 2,874 | 2,915 | 2,868 | 2,902 | -22 | -0.8% | 984,200 |
| 2024/06/13 | 2,944 | 2,958.5 | 2,922 | 2,924 | -2.5 | -0.1% | 766,600 |
| 2024/06/12 | 2,923.5 | 2,957 | 2,923.5 | 2,926.5 | +18.5 | +0.6% | 1,036,400 |
| 2024/06/11 | 2,911 | 2,934.5 | 2,900 | 2,908 | +5 | +0.2% | 578,000 |
| 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 |
251～
300
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
