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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 4,865 | 5,070 | 4,835 | 5,060 | +230 | +4.8% | 151,500 |
| 2010/10/15 | 5,000 | 5,000 | 4,815 | 4,830 | -190 | -3.8% | 178,100 |
| 2010/10/14 | 5,010 | 5,070 | 4,990 | 5,020 | +90 | +1.8% | 121,300 |
| 2010/10/13 | 4,995 | 5,020 | 4,905 | 4,930 | -70 | -1.4% | 161,800 |
| 2010/10/12 | 5,200 | 5,200 | 4,970 | 5,000 | -170 | -3.3% | 112,900 |
| 2010/10/08 | 5,210 | 5,260 | 5,130 | 5,170 | -130 | -2.5% | 100,200 |
| 2010/10/07 | 5,320 | 5,380 | 5,260 | 5,300 | -10 | -0.2% | 62,300 |
| 2010/10/06 | 5,350 | 5,380 | 5,280 | 5,310 | +40 | +0.8% | 172,000 |
| 2010/10/05 | 5,170 | 5,270 | 5,110 | 5,270 | +140 | +2.7% | 181,400 |
| 2010/10/04 | 5,340 | 5,340 | 5,120 | 5,130 | -190 | -3.6% | 151,600 |
| 2010/10/01 | 5,560 | 5,580 | 5,280 | 5,320 | -220 | -4% | 199,600 |
| 2010/09/30 | 5,630 | 5,660 | 5,510 | 5,540 | -90 | -1.6% | 62,800 |
| 2010/09/29 | 5,620 | 5,670 | 5,590 | 5,630 | +10 | +0.2% | 63,000 |
| 2010/09/28 | 5,690 | 5,700 | 5,600 | 5,620 | -70 | -1.2% | 50,300 |
| 2010/09/27 | 5,710 | 5,710 | 5,570 | 5,690 | +60 | +1.1% | 176,500 |
| 2010/09/24 | 5,700 | 5,730 | 5,620 | 5,630 | -80 | -1.4% | 165,500 |
| 2010/09/22 | 5,680 | 5,820 | 5,670 | 5,710 | +90 | +1.6% | 259,000 |
| 2010/09/21 | 5,650 | 5,690 | 5,600 | 5,620 | +10 | +0.2% | 95,900 |
| 2010/09/17 | 5,680 | 5,760 | 5,600 | 5,610 | -50 | -0.9% | 257,000 |
| 2010/09/16 | 5,840 | 5,840 | 5,570 | 5,660 | -190 | -3.2% | 224,500 |
| 2010/09/15 | 5,910 | 5,940 | 5,810 | 5,850 | -50 | -0.8% | 139,700 |
| 2010/09/14 | 5,930 | 5,950 | 5,860 | 5,900 | -20 | -0.3% | 77,900 |
| 2010/09/13 | 6,010 | 6,020 | 5,910 | 5,920 | -30 | -0.5% | 92,500 |
| 2010/09/10 | 5,890 | 6,020 | 5,860 | 5,950 | +160 | +2.8% | 132,200 |
| 2010/09/09 | 5,810 | 5,820 | 5,710 | 5,790 | -10 | -0.2% | 90,000 |
| 2010/09/08 | 5,830 | 5,850 | 5,720 | 5,800 | -50 | -0.9% | 62,000 |
| 2010/09/07 | 5,900 | 5,960 | 5,820 | 5,850 | -80 | -1.3% | 57,600 |
| 2010/09/06 | 5,890 | 5,970 | 5,830 | 5,930 | +160 | +2.8% | 111,800 |
| 2010/09/03 | 5,630 | 5,770 | 5,620 | 5,770 | +70 | +1.2% | 52,600 |
| 2010/09/02 | 5,670 | 5,720 | 5,560 | 5,700 | +110 | +2% | 78,300 |
| 2010/09/01 | 5,580 | 5,630 | 5,510 | 5,590 | +60 | +1.1% | 79,900 |
| 2010/08/31 | 5,600 | 5,630 | 5,520 | 5,530 | -210 | -3.7% | 87,800 |
| 2010/08/30 | 5,670 | 5,820 | 5,660 | 5,740 | +170 | +3.1% | 136,700 |
| 2010/08/27 | 5,570 | 5,620 | 5,490 | 5,570 | -20 | -0.4% | 181,700 |
| 2010/08/26 | 5,570 | 5,610 | 5,520 | 5,590 | -10 | -0.2% | 138,000 |
| 2010/08/25 | 5,630 | 5,710 | 5,590 | 5,600 | -150 | -2.6% | 126,000 |
| 2010/08/24 | 5,690 | 5,760 | 5,660 | 5,750 | -20 | -0.3% | 76,600 |
| 2010/08/23 | 5,840 | 5,850 | 5,710 | 5,770 | -70 | -1.2% | 74,400 |
| 2010/08/20 | 5,930 | 5,970 | 5,810 | 5,840 | -130 | -2.2% | 96,700 |
| 2010/08/19 | 5,820 | 5,970 | 5,790 | 5,970 | +240 | +4.2% | 200,300 |
| 2010/08/18 | 5,800 | 5,840 | 5,680 | 5,730 | -120 | -2.1% | 221,400 |
| 2010/08/17 | 6,000 | 6,000 | 5,840 | 5,850 | -230 | -3.8% | 195,600 |
| 2010/08/16 | 6,180 | 6,180 | 6,050 | 6,080 | -240 | -3.8% | 188,000 |
| 2010/08/13 | 6,300 | 6,340 | 6,250 | 6,320 | +80 | +1.3% | 109,200 |
| 2010/08/12 | 6,040 | 6,240 | 6,020 | 6,240 | +140 | +2.3% | 176,700 |
| 2010/08/11 | 6,110 | 6,160 | 6,020 | 6,100 | -120 | -1.9% | 154,200 |
| 2010/08/10 | 6,210 | 6,290 | 6,160 | 6,220 | +130 | +2.1% | 190,300 |
| 2010/08/09 | 6,070 | 6,100 | 6,040 | 6,090 | -30 | -0.5% | 58,800 |
| 2010/08/06 | 6,010 | 6,130 | 5,960 | 6,120 | +110 | +1.8% | 108,400 |
| 2010/08/05 | 6,080 | 6,090 | 5,960 | 6,010 | +110 | +1.9% | 147,900 |
3451～
3500
件表示中 / 3585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 | 362,000円 | +7.9% | +9.3% | 1.93% | 28.19倍 | 3.99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 |
| ネクソン | 214,800円 | +6.4% | +24.9% | 1.05% | 17.26倍 | 1.75倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
| 光通信 | 3,278,000円 | +3.0% | -19.6% | 1.95% | 15.97倍 | 1.73倍 |
|
電力・ガス、通信回線、宅配水など継続利用品の営業力に強み。上場株に積極投資。四半期配当 |
| トレンド | 795,400円 | +9.0% | +38.5% | 2.24% | 30.16倍 | 10.63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％ |
| 東 宝 | 599,000円 | +4.8% | -4.8% | 1.17% | 25.39倍 | 2.22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 |
市場注目の銘柄
チャート関連のコラム
