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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 6,224 | 6,236 | 6,130 | 6,197 | +49 | +0.8% | 456,800 |
| 2024/01/11 | 6,071 | 6,170 | 6,030 | 6,148 | +141 | +2.3% | 559,900 |
| 2024/01/10 | 5,939 | 6,033 | 5,924 | 6,007 | +147 | +2.5% | 589,500 |
| 2024/01/09 | 5,710 | 5,874 | 5,694 | 5,860 | +183 | +3.2% | 723,400 |
| 2024/01/05 | 5,830 | 5,830 | 5,670 | 5,677 | -202 | -3.4% | 636,200 |
| 2024/01/04 | 5,753 | 5,879 | 5,720 | 5,879 | +66 | +1.1% | 375,700 |
| 2023/12/29 | 5,727 | 5,813 | 5,695 | 5,813 | +38 | +0.7% | 540,200 |
| 2023/12/28 | 5,790 | 5,802 | 5,723 | 5,775 | -173 | -2.9% | 499,300 |
| 2023/12/27 | 5,909 | 5,978 | 5,890 | 5,948 | +71 | +1.2% | 478,800 |
| 2023/12/26 | 5,996 | 6,013 | 5,872 | 5,877 | -114 | -1.9% | 459,100 |
| 2023/12/25 | 6,000 | 6,037 | 5,971 | 5,991 | +67 | +1.1% | 259,200 |
| 2023/12/22 | 5,918 | 5,959 | 5,889 | 5,924 | +33 | +0.6% | 345,700 |
| 2023/12/21 | 5,900 | 5,933 | 5,854 | 5,891 | -66 | -1.1% | 563,300 |
| 2023/12/20 | 5,884 | 6,013 | 5,855 | 5,957 | -7 | -0.1% | 443,900 |
| 2023/12/19 | 5,980 | 6,003 | 5,938 | 5,964 | -16 | -0.3% | 517,400 |
| 2023/12/18 | 6,058 | 6,082 | 5,950 | 5,980 | -139 | -2.3% | 451,300 |
| 2023/12/15 | 6,208 | 6,278 | 6,097 | 6,119 | -34 | -0.6% | 668,200 |
| 2023/12/14 | 6,180 | 6,219 | 6,126 | 6,153 | +73 | +1.2% | 439,200 |
| 2023/12/13 | 6,085 | 6,110 | 6,021 | 6,080 | -5 | -0.1% | 390,600 |
| 2023/12/12 | 6,170 | 6,185 | 6,054 | 6,085 | -56 | -0.9% | 491,600 |
| 2023/12/11 | 6,101 | 6,156 | 6,087 | 6,141 | +49 | +0.8% | 490,900 |
| 2023/12/08 | 6,058 | 6,142 | 6,041 | 6,092 | -66 | -1.1% | 595,500 |
| 2023/12/07 | 6,141 | 6,206 | 6,122 | 6,158 | -31 | -0.5% | 352,600 |
| 2023/12/06 | 6,140 | 6,218 | 6,133 | 6,189 | +161 | +2.7% | 522,500 |
| 2023/12/05 | 6,075 | 6,127 | 6,008 | 6,028 | -45 | -0.7% | 367,700 |
| 2023/12/04 | 5,975 | 6,073 | 5,956 | 6,073 | +32 | +0.5% | 283,100 |
| 2023/12/01 | 6,035 | 6,074 | 5,995 | 6,041 | +6 | +0.1% | 377,500 |
| 2023/11/30 | 5,969 | 6,050 | 5,917 | 6,035 | +52 | +0.9% | 821,700 |
| 2023/11/29 | 5,937 | 5,995 | 5,923 | 5,983 | +46 | +0.8% | 316,400 |
| 2023/11/28 | 5,999 | 5,999 | 5,901 | 5,937 | -43 | -0.7% | 391,700 |
| 2023/11/27 | 5,948 | 5,992 | 5,930 | 5,980 | +29 | +0.5% | 448,600 |
| 2023/11/24 | 6,021 | 6,039 | 5,945 | 5,951 | -82 | -1.4% | 222,700 |
| 2023/11/22 | 6,050 | 6,075 | 5,997 | 6,033 | -1 | ±0% | 315,800 |
| 2023/11/21 | 5,957 | 6,034 | 5,943 | 6,034 | +75 | +1.3% | 361,400 |
| 2023/11/20 | 5,999 | 6,026 | 5,942 | 5,959 | -10 | -0.2% | 280,600 |
| 2023/11/17 | 5,877 | 5,970 | 5,859 | 5,969 | +134 | +2.3% | 397,200 |
| 2023/11/16 | 5,863 | 5,939 | 5,820 | 5,835 | -108 | -1.8% | 412,600 |
| 2023/11/15 | 5,910 | 5,980 | 5,881 | 5,943 | +107 | +1.8% | 346,600 |
| 2023/11/14 | 5,920 | 5,959 | 5,834 | 5,836 | -78 | -1.3% | 370,000 |
| 2023/11/13 | 5,965 | 5,977 | 5,876 | 5,914 | -3 | -0.1% | 369,100 |
| 2023/11/10 | 5,934 | 5,956 | 5,850 | 5,917 | -53 | -0.9% | 401,300 |
| 2023/11/09 | 5,920 | 5,973 | 5,875 | 5,970 | +64 | +1.1% | 389,900 |
| 2023/11/08 | 5,874 | 5,948 | 5,847 | 5,906 | +69 | +1.2% | 481,900 |
| 2023/11/07 | 5,997 | 6,025 | 5,820 | 5,837 | -218 | -3.6% | 590,900 |
| 2023/11/06 | 6,000 | 6,127 | 5,960 | 6,055 | +126 | +2.1% | 550,000 |
| 2023/11/02 | 6,016 | 6,072 | 5,905 | 5,929 | +102 | +1.8% | 857,200 |
| 2023/11/01 | 5,960 | 5,966 | 5,598 | 5,827 | -196 | -3.3% | 1,788,200 |
| 2023/10/31 | 5,906 | 6,082 | 5,885 | 6,023 | +155 | +2.6% | 652,300 |
| 2023/10/30 | 5,851 | 5,917 | 5,851 | 5,868 | -46 | -0.8% | 739,400 |
| 2023/10/27 | 5,823 | 5,936 | 5,820 | 5,914 | +98 | +1.7% | 540,800 |
301～
350
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
