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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 6,290 | 6,370 | 6,260 | 6,280 | -30 | -0.5% | 78,200 |
| 2010/06/21 | 6,250 | 6,320 | 6,240 | 6,310 | +130 | +2.1% | 87,300 |
| 2010/06/18 | 6,140 | 6,210 | 6,130 | 6,180 | -10 | -0.2% | 98,100 |
| 2010/06/17 | 6,270 | 6,290 | 6,130 | 6,190 | -100 | -1.6% | 132,700 |
| 2010/06/16 | 6,330 | 6,390 | 6,270 | 6,290 | ±0 | ±0% | 183,200 |
| 2010/06/15 | 6,200 | 6,310 | 6,150 | 6,290 | +50 | +0.8% | 121,200 |
| 2010/06/14 | 6,390 | 6,400 | 6,240 | 6,240 | -50 | -0.8% | 163,500 |
| 2010/06/11 | 6,220 | 6,350 | 6,160 | 6,290 | +90 | +1.5% | 159,700 |
| 2010/06/10 | 6,030 | 6,210 | 5,970 | 6,200 | +230 | +3.9% | 135,500 |
| 2010/06/09 | 5,990 | 6,090 | 5,910 | 5,970 | ±0 | ±0% | 108,500 |
| 2010/06/08 | 5,740 | 6,100 | 5,740 | 5,970 | +140 | +2.4% | 117,900 |
| 2010/06/07 | 5,880 | 5,880 | 5,790 | 5,830 | -120 | -2% | 117,000 |
| 2010/06/04 | 6,050 | 6,070 | 5,810 | 5,950 | -30 | -0.5% | 129,300 |
| 2010/06/03 | 5,910 | 6,010 | 5,880 | 5,980 | +170 | +2.9% | 186,400 |
| 2010/06/02 | 5,900 | 5,940 | 5,760 | 5,810 | -90 | -1.5% | 113,000 |
| 2010/06/01 | 5,990 | 6,000 | 5,850 | 5,900 | -30 | -0.5% | 83,000 |
| 2010/05/31 | 5,850 | 6,000 | 5,850 | 5,930 | +20 | +0.3% | 173,900 |
| 2010/05/28 | 5,800 | 5,960 | 5,780 | 5,910 | +210 | +3.7% | 224,200 |
| 2010/05/27 | 5,430 | 5,700 | 5,410 | 5,700 | +170 | +3.1% | 170,600 |
| 2010/05/26 | 5,550 | 5,580 | 5,480 | 5,530 | +60 | +1.1% | 199,000 |
| 2010/05/25 | 5,580 | 5,600 | 5,440 | 5,470 | -130 | -2.3% | 152,000 |
| 2010/05/24 | 5,690 | 5,780 | 5,590 | 5,600 | -180 | -3.1% | 227,400 |
| 2010/05/21 | 5,810 | 5,870 | 5,630 | 5,780 | -130 | -2.2% | 204,100 |
| 2010/05/20 | 5,820 | 6,130 | 5,760 | 5,910 | +90 | +1.5% | 176,200 |
| 2010/05/19 | 5,800 | 5,850 | 5,700 | 5,820 | -70 | -1.2% | 167,300 |
| 2010/05/18 | 5,930 | 6,110 | 5,850 | 5,890 | -30 | -0.5% | 175,700 |
| 2010/05/17 | 6,050 | 6,080 | 5,780 | 5,920 | -200 | -3.3% | 225,100 |
| 2010/05/14 | 6,270 | 6,310 | 6,070 | 6,120 | -140 | -2.2% | 171,200 |
| 2010/05/13 | 6,280 | 6,300 | 6,170 | 6,260 | +80 | +1.3% | 91,500 |
| 2010/05/12 | 6,150 | 6,290 | 6,130 | 6,180 | +40 | +0.7% | 174,000 |
| 2010/05/11 | 6,280 | 6,310 | 6,110 | 6,140 | -40 | -0.6% | 136,800 |
| 2010/05/10 | 6,200 | 6,250 | 6,030 | 6,180 | -80 | -1.3% | 209,600 |
| 2010/05/07 | 6,310 | 6,320 | 6,160 | 6,260 | -250 | -3.8% | 167,400 |
| 2010/05/06 | 6,600 | 6,630 | 6,510 | 6,510 | -190 | -2.8% | 206,500 |
| 2010/04/30 | 6,800 | 6,880 | 6,670 | 6,700 | +100 | +1.5% | 330,800 |
| 2010/04/28 | 6,630 | 6,690 | 6,520 | 6,600 | -130 | -1.9% | 171,600 |
| 2010/04/27 | 6,950 | 6,950 | 6,580 | 6,730 | -320 | -4.5% | 372,500 |
| 2010/04/26 | 6,720 | 7,150 | 6,720 | 7,050 | +530 | +8.1% | 391,000 |
| 2010/04/23 | 6,130 | 6,520 | 6,100 | 6,520 | +290 | +4.7% | 188,600 |
| 2010/04/22 | 6,320 | 6,340 | 6,180 | 6,230 | -90 | -1.4% | 102,300 |
| 2010/04/21 | 6,300 | 6,360 | 6,290 | 6,320 | +50 | +0.8% | 104,300 |
| 2010/04/20 | 6,230 | 6,390 | 6,210 | 6,270 | +140 | +2.3% | 145,500 |
| 2010/04/19 | 6,200 | 6,230 | 6,090 | 6,130 | -140 | -2.2% | 129,700 |
| 2010/04/16 | 6,240 | 6,310 | 6,240 | 6,270 | +40 | +0.6% | 90,100 |
| 2010/04/15 | 6,250 | 6,300 | 6,140 | 6,230 | -70 | -1.1% | 146,500 |
| 2010/04/14 | 6,210 | 6,470 | 6,180 | 6,300 | +180 | +2.9% | 256,700 |
| 2010/04/13 | 6,150 | 6,210 | 6,050 | 6,120 | -20 | -0.3% | 123,300 |
| 2010/04/12 | 6,000 | 6,210 | 6,000 | 6,140 | +210 | +3.5% | 173,700 |
| 2010/04/09 | 5,860 | 5,970 | 5,850 | 5,930 | -60 | -1% | 120,900 |
| 2010/04/08 | 6,130 | 6,130 | 5,970 | 5,990 | -150 | -2.4% | 150,600 |
3651～
3700
件表示中 / 3705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 | 292,000円 | +9.5% | +8.3% | 2.91% | 20.13倍 | 2.99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 |
| 東 宝 | 762,000円 | -4.2% | -14.7% | 1.12% | 34.45倍 | 2.70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 |
| ＳＣＳＫ | 422,700円 | +32.5% | +24.3% | 2.22% | 22.93倍 | 4.53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 | 459,400円 | +1.8% | +3.5% | 1.65% | 21.70倍 | 3.10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 |
| スクエニＨＤ | 877,300円 | -13.7% | +0.1% | 1.47% | 36.71倍 | 3.14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 |
市場注目の銘柄
チャート関連のコラム
