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 |
|---|---|---|---|---|---|---|---|
| 2011/04/18 | 4,965 | 4,965 | 4,850 | 4,865 | -105 | -2.1% | 266,400 |
| 2011/04/15 | 5,020 | 5,080 | 4,950 | 4,970 | -70 | -1.4% | 119,600 |
| 2011/04/14 | 4,910 | 5,160 | 4,910 | 5,040 | +105 | +2.1% | 321,800 |
| 2011/04/13 | 4,965 | 4,965 | 4,880 | 4,935 | -30 | -0.6% | 90,300 |
| 2011/04/12 | 4,910 | 4,980 | 4,900 | 4,965 | +10 | +0.2% | 182,400 |
| 2011/04/11 | 4,935 | 4,970 | 4,885 | 4,955 | -65 | -1.3% | 167,400 |
| 2011/04/08 | 4,910 | 5,060 | 4,850 | 5,020 | +55 | +1.1% | 118,300 |
| 2011/04/07 | 5,100 | 5,140 | 4,940 | 4,965 | -65 | -1.3% | 123,900 |
| 2011/04/06 | 5,050 | 5,080 | 4,980 | 5,030 | +10 | +0.2% | 79,800 |
| 2011/04/05 | 5,060 | 5,100 | 4,945 | 5,020 | -80 | -1.6% | 119,400 |
| 2011/04/04 | 5,170 | 5,220 | 5,100 | 5,100 | -60 | -1.2% | 59,400 |
| 2011/04/01 | 5,380 | 5,420 | 5,140 | 5,160 | -190 | -3.6% | 135,600 |
| 2011/03/31 | 5,230 | 5,370 | 5,170 | 5,350 | +60 | +1.1% | 136,300 |
| 2011/03/30 | 5,150 | 5,310 | 5,100 | 5,290 | +140 | +2.7% | 86,000 |
| 2011/03/29 | 5,220 | 5,240 | 5,050 | 5,150 | -60 | -1.2% | 109,700 |
| 2011/03/28 | 5,190 | 5,210 | 5,070 | 5,210 | +100 | +2% | 110,100 |
| 2011/03/25 | 5,160 | 5,180 | 5,040 | 5,110 | -40 | -0.8% | 72,900 |
| 2011/03/24 | 5,210 | 5,290 | 5,100 | 5,150 | -40 | -0.8% | 94,700 |
| 2011/03/23 | 5,400 | 5,440 | 5,120 | 5,190 | -180 | -3.4% | 128,500 |
| 2011/03/22 | 5,300 | 5,380 | 5,230 | 5,370 | +270 | +5.3% | 67,000 |
| 2011/03/18 | 5,080 | 5,230 | 5,070 | 5,100 | +40 | +0.8% | 101,200 |
| 2011/03/17 | 4,870 | 5,130 | 4,805 | 5,060 | +120 | +2.4% | 160,200 |
| 2011/03/16 | 4,430 | 4,955 | 4,430 | 4,940 | +580 | +13.3% | 234,400 |
| 2011/03/15 | 4,910 | 4,920 | 4,100 | 4,360 | -720 | -14.2% | 165,100 |
| 2011/03/14 | 4,990 | 5,210 | 4,990 | 5,080 | -610 | -10.7% | 111,300 |
| 2011/03/11 | 5,750 | 5,770 | 5,690 | 5,690 | -110 | -1.9% | 83,900 |
| 2011/03/10 | 5,790 | 5,820 | 5,720 | 5,800 | -10 | -0.2% | 81,000 |
| 2011/03/09 | 5,820 | 5,900 | 5,780 | 5,810 | -20 | -0.3% | 62,800 |
| 2011/03/08 | 5,800 | 5,910 | 5,790 | 5,830 | -10 | -0.2% | 65,600 |
| 2011/03/07 | 5,860 | 5,890 | 5,790 | 5,840 | -70 | -1.2% | 86,200 |
| 2011/03/04 | 5,920 | 5,960 | 5,850 | 5,910 | -20 | -0.3% | 97,700 |
| 2011/03/03 | 5,710 | 5,990 | 5,680 | 5,930 | +230 | +4% | 214,900 |
| 2011/03/02 | 5,660 | 5,710 | 5,610 | 5,700 | -50 | -0.9% | 138,700 |
| 2011/03/01 | 5,790 | 5,800 | 5,740 | 5,750 | +20 | +0.3% | 73,800 |
| 2011/02/28 | 5,670 | 5,770 | 5,580 | 5,730 | +10 | +0.2% | 190,100 |
| 2011/02/25 | 5,690 | 5,740 | 5,660 | 5,720 | -40 | -0.7% | 114,000 |
| 2011/02/24 | 5,860 | 5,880 | 5,730 | 5,760 | -160 | -2.7% | 78,800 |
| 2011/02/23 | 5,940 | 6,030 | 5,860 | 5,920 | -80 | -1.3% | 81,700 |
| 2011/02/22 | 6,010 | 6,040 | 5,960 | 6,000 | -40 | -0.7% | 81,200 |
| 2011/02/21 | 6,100 | 6,160 | 6,010 | 6,040 | -120 | -1.9% | 121,700 |
| 2011/02/18 | 6,140 | 6,170 | 6,060 | 6,160 | +30 | +0.5% | 73,000 |
| 2011/02/17 | 6,150 | 6,160 | 6,100 | 6,130 | +60 | +1% | 135,000 |
| 2011/02/16 | 6,060 | 6,130 | 6,030 | 6,070 | -10 | -0.2% | 139,400 |
| 2011/02/15 | 6,100 | 6,150 | 6,050 | 6,080 | -50 | -0.8% | 96,300 |
| 2011/02/14 | 6,130 | 6,150 | 6,040 | 6,130 | ±0 | ±0% | 135,800 |
| 2011/02/10 | 5,770 | 6,170 | 5,750 | 6,130 | +390 | +6.8% | 373,800 |
| 2011/02/09 | 5,730 | 5,790 | 5,700 | 5,740 | +30 | +0.5% | 119,000 |
| 2011/02/08 | 5,720 | 5,740 | 5,680 | 5,710 | ±0 | ±0% | 84,700 |
| 2011/02/07 | 5,700 | 5,730 | 5,680 | 5,710 | ±0 | ±0% | 142,500 |
| 2011/02/04 | 5,740 | 5,800 | 5,700 | 5,710 | -30 | -0.5% | 63,000 |
3501～
3550
件表示中 / 3757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 | 313,900円 | +13.8% | +14.1% | 2.71% | 20.28倍 | 3.16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 | 1,067,000円 | -13.7% | +0.1% | 1.21% | 44.65倍 | 3.82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 | 899,100円 | +5.9% | +9.0% | 2.05% | 30.36倍 | 10.10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 | 496,400円 | +1.8% | +3.5% | 1.53% | 23.27倍 | 3.32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 | 359,500円 | +0.9% | -2.6% | 1.11% | 19.10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
