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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 6,616 | 6,672 | 6,564 | 6,589 | +17 | +0.3% | 348,100 |
| 2024/03/26 | 6,628 | 6,671 | 6,535 | 6,572 | -29 | -0.4% | 526,000 |
| 2024/03/25 | 6,740 | 6,740 | 6,584 | 6,601 | -179 | -2.6% | 357,800 |
| 2024/03/22 | 6,751 | 6,827 | 6,740 | 6,780 | +29 | +0.4% | 300,600 |
| 2024/03/21 | 6,874 | 6,874 | 6,750 | 6,751 | +7 | +0.1% | 308,300 |
| 2024/03/19 | 6,661 | 6,772 | 6,644 | 6,744 | +5 | +0.1% | 408,600 |
| 2024/03/18 | 6,544 | 6,758 | 6,544 | 6,739 | +192 | +2.9% | 387,900 |
| 2024/03/15 | 6,500 | 6,556 | 6,497 | 6,547 | +8 | +0.1% | 475,000 |
| 2024/03/14 | 6,430 | 6,550 | 6,427 | 6,539 | +42 | +0.6% | 351,700 |
| 2024/03/13 | 6,583 | 6,594 | 6,482 | 6,497 | -40 | -0.6% | 464,000 |
| 2024/03/12 | 6,470 | 6,547 | 6,379 | 6,537 | +54 | +0.8% | 456,700 |
| 2024/03/11 | 6,465 | 6,528 | 6,402 | 6,483 | -56 | -0.9% | 383,500 |
| 2024/03/08 | 6,532 | 6,600 | 6,520 | 6,539 | -93 | -1.4% | 437,100 |
| 2024/03/07 | 6,680 | 6,724 | 6,624 | 6,632 | -30 | -0.5% | 450,000 |
| 2024/03/06 | 6,590 | 6,680 | 6,561 | 6,662 | +55 | +0.8% | 606,200 |
| 2024/03/05 | 6,594 | 6,633 | 6,552 | 6,607 | +14 | +0.2% | 389,400 |
| 2024/03/04 | 6,592 | 6,677 | 6,586 | 6,593 | +4 | +0.1% | 449,700 |
| 2024/03/01 | 6,580 | 6,592 | 6,523 | 6,589 | +9 | +0.1% | 245,400 |
| 2024/02/29 | 6,544 | 6,592 | 6,512 | 6,580 | +11 | +0.2% | 614,100 |
| 2024/02/28 | 6,511 | 6,575 | 6,465 | 6,569 | -20 | -0.3% | 525,000 |
| 2024/02/27 | 6,575 | 6,596 | 6,507 | 6,589 | +50 | +0.8% | 440,300 |
| 2024/02/26 | 6,557 | 6,624 | 6,520 | 6,539 | +37 | +0.6% | 743,000 |
| 2024/02/22 | 6,520 | 6,588 | 6,472 | 6,502 | +20 | +0.3% | 882,400 |
| 2024/02/21 | 6,508 | 6,527 | 6,342 | 6,482 | +4 | +0.1% | 948,700 |
| 2024/02/20 | 6,377 | 6,511 | 6,363 | 6,478 | +175 | +2.8% | 1,250,900 |
| 2024/02/19 | 6,203 | 6,316 | 6,098 | 6,303 | +300 | +5% | 1,043,800 |
| 2024/02/16 | 6,079 | 6,079 | 5,936 | 6,003 | -12 | -0.2% | 535,600 |
| 2024/02/15 | 6,147 | 6,170 | 5,963 | 6,015 | -102 | -1.7% | 624,300 |
| 2024/02/14 | 6,221 | 6,243 | 6,072 | 6,117 | -53 | -0.9% | 591,700 |
| 2024/02/13 | 6,066 | 6,220 | 6,030 | 6,170 | +125 | +2.1% | 605,400 |
| 2024/02/09 | 6,031 | 6,130 | 6,010 | 6,045 | -66 | -1.1% | 440,200 |
| 2024/02/08 | 6,083 | 6,208 | 6,027 | 6,111 | +128 | +2.1% | 539,600 |
| 2024/02/07 | 6,086 | 6,139 | 5,963 | 5,983 | -66 | -1.1% | 624,400 |
| 2024/02/06 | 6,170 | 6,196 | 6,049 | 6,049 | -142 | -2.3% | 679,100 |
| 2024/02/05 | 6,400 | 6,410 | 6,161 | 6,191 | -197 | -3.1% | 762,800 |
| 2024/02/02 | 6,318 | 6,576 | 6,269 | 6,388 | +170 | +2.7% | 1,383,200 |
| 2024/02/01 | 6,162 | 6,257 | 6,061 | 6,218 | -16 | -0.3% | 661,500 |
| 2024/01/31 | 6,087 | 6,241 | 6,072 | 6,234 | +104 | +1.7% | 626,200 |
| 2024/01/30 | 6,117 | 6,143 | 6,083 | 6,130 | +31 | +0.5% | 420,000 |
| 2024/01/29 | 6,145 | 6,152 | 6,077 | 6,099 | -35 | -0.6% | 313,600 |
| 2024/01/26 | 6,120 | 6,160 | 6,083 | 6,134 | -27 | -0.4% | 304,500 |
| 2024/01/25 | 6,076 | 6,165 | 5,986 | 6,161 | +26 | +0.4% | 616,900 |
| 2024/01/24 | 6,110 | 6,169 | 6,094 | 6,135 | -2 | ±0% | 442,800 |
| 2024/01/23 | 6,207 | 6,225 | 6,109 | 6,137 | -31 | -0.5% | 390,700 |
| 2024/01/22 | 6,255 | 6,277 | 6,162 | 6,168 | -67 | -1.1% | 440,800 |
| 2024/01/19 | 6,206 | 6,247 | 6,173 | 6,235 | +105 | +1.7% | 538,700 |
| 2024/01/18 | 6,108 | 6,133 | 6,077 | 6,130 | +5 | +0.1% | 334,600 |
| 2024/01/17 | 6,129 | 6,175 | 6,092 | 6,125 | +40 | +0.7% | 444,700 |
| 2024/01/16 | 6,231 | 6,235 | 6,063 | 6,085 | -169 | -2.7% | 363,600 |
| 2024/01/15 | 6,250 | 6,273 | 6,200 | 6,254 | +57 | +0.9% | 336,100 |
251～
300
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
