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 |
|---|---|---|---|---|---|---|---|
| 2012/04/24 | 6,220 | 6,290 | 6,220 | 6,260 | -20 | -0.3% | 32,600 |
| 2012/04/23 | 6,310 | 6,370 | 6,250 | 6,280 | -60 | -0.9% | 62,400 |
| 2012/04/20 | 6,390 | 6,410 | 6,320 | 6,340 | +50 | +0.8% | 69,400 |
| 2012/04/19 | 6,280 | 6,320 | 6,270 | 6,290 | +20 | +0.3% | 66,400 |
| 2012/04/18 | 6,250 | 6,300 | 6,230 | 6,270 | +140 | +2.3% | 64,100 |
| 2012/04/17 | 6,110 | 6,190 | 6,090 | 6,130 | -70 | -1.1% | 114,500 |
| 2012/04/16 | 6,230 | 6,260 | 6,190 | 6,200 | -100 | -1.6% | 80,700 |
| 2012/04/13 | 6,320 | 6,330 | 6,270 | 6,300 | ±0 | ±0% | 96,800 |
| 2012/04/12 | 6,300 | 6,320 | 6,270 | 6,300 | +60 | +1% | 55,300 |
| 2012/04/11 | 6,220 | 6,280 | 6,220 | 6,240 | -60 | -1% | 59,500 |
| 2012/04/10 | 6,290 | 6,320 | 6,240 | 6,300 | +80 | +1.3% | 67,700 |
| 2012/04/09 | 6,220 | 6,300 | 6,220 | 6,220 | -80 | -1.3% | 44,800 |
| 2012/04/06 | 6,220 | 6,320 | 6,220 | 6,300 | -10 | -0.2% | 99,100 |
| 2012/04/05 | 6,230 | 6,310 | 6,190 | 6,310 | -50 | -0.8% | 115,300 |
| 2012/04/04 | 6,370 | 6,450 | 6,340 | 6,360 | -70 | -1.1% | 80,500 |
| 2012/04/03 | 6,470 | 6,470 | 6,370 | 6,430 | -140 | -2.1% | 65,900 |
| 2012/04/02 | 6,720 | 6,730 | 6,540 | 6,570 | -160 | -2.4% | 98,800 |
| 2012/03/30 | 6,460 | 6,790 | 6,430 | 6,730 | +330 | +5.2% | 181,900 |
| 2012/03/29 | 6,290 | 6,410 | 6,290 | 6,400 | +90 | +1.4% | 40,800 |
| 2012/03/28 | 6,380 | 6,380 | 6,280 | 6,310 | -40 | -0.6% | 44,400 |
| 2012/03/27 | 6,270 | 6,350 | 6,240 | 6,350 | +200 | +3.3% | 56,000 |
| 2012/03/26 | 6,200 | 6,200 | 6,140 | 6,150 | -40 | -0.6% | 33,400 |
| 2012/03/23 | 6,150 | 6,210 | 6,110 | 6,190 | -20 | -0.3% | 85,000 |
| 2012/03/22 | 6,190 | 6,270 | 6,190 | 6,210 | -40 | -0.6% | 82,800 |
| 2012/03/21 | 6,170 | 6,260 | 6,160 | 6,250 | +70 | +1.1% | 35,200 |
| 2012/03/19 | 6,210 | 6,270 | 6,170 | 6,180 | -60 | -1% | 37,300 |
| 2012/03/16 | 6,190 | 6,250 | 6,180 | 6,240 | +10 | +0.2% | 47,100 |
| 2012/03/15 | 6,220 | 6,320 | 6,220 | 6,230 | +20 | +0.3% | 67,400 |
| 2012/03/14 | 6,230 | 6,250 | 6,140 | 6,210 | +40 | +0.6% | 50,300 |
| 2012/03/13 | 6,160 | 6,270 | 6,160 | 6,170 | +10 | +0.2% | 42,300 |
| 2012/03/12 | 6,220 | 6,220 | 6,160 | 6,160 | -60 | -1% | 28,800 |
| 2012/03/09 | 6,210 | 6,260 | 6,190 | 6,220 | +110 | +1.8% | 98,100 |
| 2012/03/08 | 6,020 | 6,110 | 6,000 | 6,110 | +160 | +2.7% | 79,500 |
| 2012/03/07 | 6,000 | 6,000 | 5,940 | 5,950 | -40 | -0.7% | 42,700 |
| 2012/03/06 | 5,930 | 5,990 | 5,910 | 5,990 | ±0 | ±0% | 51,500 |
| 2012/03/05 | 5,990 | 6,010 | 5,970 | 5,990 | -30 | -0.5% | 31,400 |
| 2012/03/02 | 6,010 | 6,040 | 5,990 | 6,020 | +80 | +1.3% | 45,900 |
| 2012/03/01 | 5,990 | 5,990 | 5,830 | 5,940 | -80 | -1.3% | 142,000 |
| 2012/02/29 | 5,990 | 6,040 | 5,970 | 6,020 | +60 | +1% | 96,900 |
| 2012/02/28 | 5,750 | 5,960 | 5,750 | 5,960 | +150 | +2.6% | 102,700 |
| 2012/02/27 | 5,840 | 5,850 | 5,790 | 5,810 | -60 | -1% | 69,500 |
| 2012/02/24 | 5,800 | 5,890 | 5,800 | 5,870 | +70 | +1.2% | 63,400 |
| 2012/02/23 | 5,830 | 5,830 | 5,780 | 5,800 | -10 | -0.2% | 72,700 |
| 2012/02/22 | 5,790 | 5,840 | 5,760 | 5,810 | +70 | +1.2% | 57,200 |
| 2012/02/21 | 5,680 | 5,770 | 5,680 | 5,740 | +50 | +0.9% | 56,500 |
| 2012/02/20 | 5,750 | 5,780 | 5,670 | 5,690 | -40 | -0.7% | 38,400 |
| 2012/02/17 | 5,740 | 5,760 | 5,700 | 5,730 | +40 | +0.7% | 36,800 |
| 2012/02/16 | 5,720 | 5,750 | 5,640 | 5,690 | -70 | -1.2% | 85,400 |
| 2012/02/15 | 5,810 | 5,810 | 5,690 | 5,760 | -40 | -0.7% | 80,100 |
| 2012/02/14 | 5,710 | 5,830 | 5,700 | 5,800 | +100 | +1.8% | 74,000 |
3251～
3300
件表示中 / 3758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 | 314,900円 | +13.8% | +14.1% | 2.70% | 20.34倍 | 3.17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 | 1,102,500円 | -13.7% | +0.1% | 1.17% | 46.14倍 | 3.94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 | 889,600円 | +5.9% | +9.0% | 2.07% | 30.04倍 | 9.99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 | 503,300円 | +1.8% | +3.5% | 1.51% | 23.59倍 | 3.37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 | 365,900円 | +0.9% | -2.6% | 1.09% | 19.44倍 | 0.95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
