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 |
|---|---|---|---|---|---|---|---|
| 2011/02/03 | 5,740 | 5,770 | 5,680 | 5,740 | -50 | -0.9% | 127,700 |
| 2011/02/02 | 5,700 | 5,810 | 5,550 | 5,790 | +590 | +11.3% | 391,100 |
| 2011/02/01 | 5,170 | 5,220 | 5,160 | 5,200 | ±0 | ±0% | 99,200 |
| 2011/01/31 | 5,260 | 5,260 | 5,110 | 5,200 | -160 | -3% | 128,900 |
| 2011/01/28 | 5,350 | 5,420 | 5,330 | 5,360 | +50 | +0.9% | 169,700 |
| 2011/01/27 | 5,480 | 5,480 | 5,290 | 5,310 | -160 | -2.9% | 157,800 |
| 2011/01/26 | 5,480 | 5,500 | 5,440 | 5,470 | ±0 | ±0% | 60,500 |
| 2011/01/25 | 5,460 | 5,500 | 5,420 | 5,470 | +40 | +0.7% | 89,400 |
| 2011/01/24 | 5,500 | 5,510 | 5,410 | 5,430 | -70 | -1.3% | 109,800 |
| 2011/01/21 | 5,500 | 5,550 | 5,440 | 5,500 | +70 | +1.3% | 149,600 |
| 2011/01/20 | 5,500 | 5,500 | 5,420 | 5,430 | -60 | -1.1% | 57,700 |
| 2011/01/19 | 5,450 | 5,490 | 5,430 | 5,490 | +70 | +1.3% | 40,400 |
| 2011/01/18 | 5,410 | 5,470 | 5,400 | 5,420 | ±0 | ±0% | 67,900 |
| 2011/01/17 | 5,430 | 5,450 | 5,400 | 5,420 | -20 | -0.4% | 46,200 |
| 2011/01/14 | 5,510 | 5,510 | 5,420 | 5,440 | -20 | -0.4% | 65,900 |
| 2011/01/13 | 5,600 | 5,610 | 5,460 | 5,460 | -100 | -1.8% | 118,800 |
| 2011/01/12 | 5,640 | 5,640 | 5,530 | 5,560 | -40 | -0.7% | 55,900 |
| 2011/01/11 | 5,560 | 5,650 | 5,550 | 5,600 | -30 | -0.5% | 94,100 |
| 2011/01/07 | 5,630 | 5,680 | 5,630 | 5,630 | -40 | -0.7% | 45,500 |
| 2011/01/06 | 5,680 | 5,690 | 5,630 | 5,670 | +20 | +0.4% | 41,700 |
| 2011/01/05 | 5,550 | 5,670 | 5,520 | 5,650 | +130 | +2.4% | 117,200 |
| 2011/01/04 | 5,550 | 5,580 | 5,490 | 5,520 | -20 | -0.4% | 143,200 |
| 2010/12/30 | 5,620 | 5,650 | 5,520 | 5,540 | -70 | -1.2% | 57,900 |
| 2010/12/29 | 5,590 | 5,640 | 5,560 | 5,610 | +20 | +0.4% | 70,100 |
| 2010/12/28 | 5,680 | 5,680 | 5,540 | 5,590 | -160 | -2.8% | 104,800 |
| 2010/12/27 | 5,690 | 5,770 | 5,670 | 5,750 | +90 | +1.6% | 107,300 |
| 2010/12/24 | 5,570 | 5,690 | 5,570 | 5,660 | -10 | -0.2% | 63,300 |
| 2010/12/22 | 5,740 | 5,750 | 5,640 | 5,670 | -60 | -1% | 95,200 |
| 2010/12/21 | 5,770 | 5,780 | 5,690 | 5,730 | -20 | -0.3% | 107,300 |
| 2010/12/20 | 5,790 | 5,800 | 5,750 | 5,750 | -10 | -0.2% | 53,200 |
| 2010/12/17 | 5,790 | 5,790 | 5,740 | 5,760 | -30 | -0.5% | 52,100 |
| 2010/12/16 | 5,820 | 5,820 | 5,750 | 5,790 | -20 | -0.3% | 48,000 |
| 2010/12/15 | 5,800 | 5,830 | 5,760 | 5,810 | +40 | +0.7% | 81,400 |
| 2010/12/14 | 5,740 | 5,800 | 5,720 | 5,770 | -40 | -0.7% | 132,800 |
| 2010/12/13 | 5,680 | 5,810 | 5,670 | 5,810 | +120 | +2.1% | 87,500 |
| 2010/12/10 | 5,770 | 5,850 | 5,680 | 5,690 | -180 | -3.1% | 193,700 |
| 2010/12/09 | 5,830 | 5,900 | 5,800 | 5,870 | +70 | +1.2% | 62,700 |
| 2010/12/08 | 5,640 | 5,810 | 5,590 | 5,800 | +60 | +1% | 135,600 |
| 2010/12/07 | 5,780 | 5,810 | 5,700 | 5,740 | +20 | +0.3% | 115,800 |
| 2010/12/06 | 5,670 | 5,750 | 5,600 | 5,720 | +80 | +1.4% | 97,200 |
| 2010/12/03 | 5,540 | 5,670 | 5,540 | 5,640 | +130 | +2.4% | 110,700 |
| 2010/12/02 | 5,510 | 5,540 | 5,460 | 5,510 | +20 | +0.4% | 50,500 |
| 2010/12/01 | 5,380 | 5,490 | 5,380 | 5,490 | +60 | +1.1% | 70,800 |
| 2010/11/30 | 5,400 | 5,520 | 5,400 | 5,430 | ±0 | ±0% | 145,800 |
| 2010/11/29 | 5,420 | 5,450 | 5,370 | 5,430 | +110 | +2.1% | 66,500 |
| 2010/11/26 | 5,370 | 5,430 | 5,300 | 5,320 | -120 | -2.2% | 130,100 |
| 2010/11/25 | 5,410 | 5,440 | 5,310 | 5,440 | +30 | +0.6% | 117,300 |
| 2010/11/24 | 5,270 | 5,460 | 5,260 | 5,410 | +140 | +2.7% | 204,000 |
| 2010/11/22 | 5,300 | 5,300 | 5,250 | 5,270 | -10 | -0.2% | 99,600 |
| 2010/11/19 | 5,390 | 5,400 | 5,260 | 5,280 | -90 | -1.7% | 119,500 |
3551～
3600
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
