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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 5,811 | 5,852 | 5,780 | 5,816 | -32 | -0.5% | 470,500 |
| 2023/10/25 | 5,850 | 5,898 | 5,824 | 5,848 | +3 | +0.1% | 591,400 |
| 2023/10/24 | 5,884 | 5,889 | 5,738 | 5,845 | -46 | -0.8% | 667,600 |
| 2023/10/23 | 5,952 | 5,977 | 5,882 | 5,891 | -61 | -1% | 417,500 |
| 2023/10/20 | 5,963 | 5,992 | 5,930 | 5,952 | -54 | -0.9% | 258,800 |
| 2023/10/19 | 5,946 | 6,017 | 5,918 | 6,006 | +43 | +0.7% | 349,800 |
| 2023/10/18 | 5,971 | 5,997 | 5,882 | 5,963 | -45 | -0.7% | 349,500 |
| 2023/10/17 | 5,994 | 6,110 | 5,987 | 6,008 | +109 | +1.8% | 703,900 |
| 2023/10/16 | 5,936 | 5,956 | 5,876 | 5,899 | -61 | -1% | 636,700 |
| 2023/10/13 | 5,973 | 6,003 | 5,938 | 5,960 | -92 | -1.5% | 896,000 |
| 2023/10/12 | 6,070 | 6,086 | 6,001 | 6,052 | -42 | -0.7% | 812,000 |
| 2023/10/11 | 6,121 | 6,166 | 6,002 | 6,094 | -54 | -0.9% | 453,400 |
| 2023/10/10 | 6,076 | 6,180 | 6,064 | 6,148 | +118 | +2% | 480,300 |
| 2023/10/06 | 6,072 | 6,093 | 6,020 | 6,030 | -30 | -0.5% | 494,900 |
| 2023/10/05 | 6,142 | 6,160 | 6,033 | 6,060 | -60 | -1% | 563,300 |
| 2023/10/04 | 6,100 | 6,186 | 6,082 | 6,120 | -63 | -1% | 360,300 |
| 2023/10/03 | 6,206 | 6,237 | 6,138 | 6,183 | -35 | -0.6% | 372,300 |
| 2023/10/02 | 6,348 | 6,361 | 6,213 | 6,218 | -114 | -1.8% | 396,500 |
| 2023/09/29 | 6,330 | 6,363 | 6,271 | 6,332 | +2 | ±0% | 446,200 |
| 2023/09/28 | 6,326 | 6,364 | 6,261 | 6,330 | +43 | +0.7% | 406,900 |
| 2023/09/27 | 6,186 | 6,299 | 6,180 | 6,287 | +23 | +0.4% | 459,900 |
| 2023/09/26 | 6,215 | 6,292 | 6,182 | 6,264 | +39 | +0.6% | 534,800 |
| 2023/09/25 | 6,105 | 6,235 | 6,102 | 6,225 | +161 | +2.7% | 464,600 |
| 2023/09/22 | 5,975 | 6,092 | 5,971 | 6,064 | +1 | ±0% | 501,100 |
| 2023/09/21 | 6,139 | 6,171 | 6,049 | 6,063 | -52 | -0.9% | 488,000 |
| 2023/09/20 | 6,080 | 6,127 | 6,048 | 6,115 | -42 | -0.7% | 627,500 |
| 2023/09/19 | 6,191 | 6,218 | 6,087 | 6,157 | -45 | -0.7% | 593,500 |
| 2023/09/15 | 6,155 | 6,202 | 6,073 | 6,202 | +22 | +0.4% | 961,900 |
| 2023/09/14 | 6,186 | 6,189 | 6,093 | 6,180 | +75 | +1.2% | 713,000 |
| 2023/09/13 | 6,350 | 6,362 | 6,085 | 6,105 | -296 | -4.6% | 1,049,700 |
| 2023/09/12 | 6,390 | 6,410 | 6,300 | 6,401 | -38 | -0.6% | 763,200 |
| 2023/09/11 | 6,529 | 6,555 | 6,406 | 6,439 | -52 | -0.8% | 305,600 |
| 2023/09/08 | 6,533 | 6,570 | 6,457 | 6,491 | -83 | -1.3% | 518,400 |
| 2023/09/07 | 6,527 | 6,599 | 6,512 | 6,574 | -2 | ±0% | 388,000 |
| 2023/09/06 | 6,509 | 6,580 | 6,509 | 6,576 | +99 | +1.5% | 335,700 |
| 2023/09/05 | 6,490 | 6,548 | 6,422 | 6,477 | -39 | -0.6% | 336,900 |
| 2023/09/04 | 6,450 | 6,522 | 6,425 | 6,516 | +41 | +0.6% | 384,900 |
| 2023/09/01 | 6,476 | 6,545 | 6,450 | 6,475 | -20 | -0.3% | 407,000 |
| 2023/08/31 | 6,414 | 6,527 | 6,414 | 6,495 | +85 | +1.3% | 631,700 |
| 2023/08/30 | 6,451 | 6,451 | 6,387 | 6,410 | +1 | ±0% | 391,000 |
| 2023/08/29 | 6,427 | 6,430 | 6,350 | 6,409 | +73 | +1.2% | 411,100 |
| 2023/08/28 | 6,262 | 6,346 | 6,249 | 6,336 | +126 | +2% | 356,800 |
| 2023/08/25 | 6,249 | 6,252 | 6,179 | 6,210 | -71 | -1.1% | 444,200 |
| 2023/08/24 | 6,297 | 6,329 | 6,270 | 6,281 | +31 | +0.5% | 330,000 |
| 2023/08/23 | 6,175 | 6,250 | 6,175 | 6,250 | +26 | +0.4% | 367,400 |
| 2023/08/22 | 6,150 | 6,234 | 6,119 | 6,224 | +136 | +2.2% | 346,100 |
| 2023/08/21 | 6,062 | 6,136 | 6,021 | 6,088 | +26 | +0.4% | 386,700 |
| 2023/08/18 | 6,109 | 6,180 | 6,038 | 6,062 | -62 | -1% | 502,600 |
| 2023/08/17 | 6,160 | 6,169 | 6,054 | 6,124 | +13 | +0.2% | 331,000 |
| 2023/08/16 | 6,043 | 6,173 | 6,029 | 6,111 | +31 | +0.5% | 589,500 |
351～
400
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
