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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 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 |
| 2023/08/15 | 6,010 | 6,085 | 5,982 | 6,080 | +87 | +1.5% | 391,400 |
| 2023/08/14 | 5,981 | 6,047 | 5,934 | 5,993 | -39 | -0.6% | 361,200 |
| 2023/08/10 | 6,000 | 6,035 | 5,969 | 6,032 | +31 | +0.5% | 369,800 |
| 2023/08/09 | 6,000 | 6,029 | 5,938 | 6,001 | +48 | +0.8% | 471,000 |
| 2023/08/08 | 5,987 | 5,994 | 5,905 | 5,953 | -12 | -0.2% | 307,900 |
| 2023/08/07 | 5,871 | 5,970 | 5,857 | 5,965 | +60 | +1% | 345,200 |
| 2023/08/04 | 5,850 | 5,944 | 5,788 | 5,905 | +133 | +2.3% | 735,500 |
| 2023/08/03 | 5,685 | 5,810 | 5,678 | 5,772 | -5 | -0.1% | 692,800 |
| 2023/08/02 | 5,810 | 5,870 | 5,684 | 5,777 | -102 | -1.7% | 874,900 |
| 2023/08/01 | 5,870 | 5,934 | 5,865 | 5,879 | -38 | -0.6% | 399,900 |
| 2023/07/31 | 5,806 | 5,929 | 5,806 | 5,917 | +117 | +2% | 605,800 |
| 2023/07/28 | 5,790 | 5,821 | 5,686 | 5,800 | +5 | +0.1% | 2,176,400 |
| 2023/07/27 | 5,747 | 5,821 | 5,701 | 5,795 | +148 | +2.6% | 991,600 |
| 2023/07/26 | 5,541 | 5,660 | 5,533 | 5,647 | +105 | +1.9% | 675,100 |
| 2023/07/25 | 5,537 | 5,563 | 5,477 | 5,542 | -47 | -0.8% | 615,400 |
| 2023/07/24 | 5,721 | 5,753 | 5,536 | 5,589 | -32 | -0.6% | 849,500 |
| 2023/07/21 | 5,584 | 5,668 | 5,563 | 5,621 | -9 | -0.2% | 400,400 |
| 2023/07/20 | 5,695 | 5,722 | 5,625 | 5,630 | -92 | -1.6% | 487,600 |
| 2023/07/19 | 5,771 | 5,799 | 5,680 | 5,722 | -31 | -0.5% | 522,700 |
| 2023/07/18 | 5,748 | 5,788 | 5,721 | 5,753 | +32 | +0.6% | 339,300 |
| 2023/07/14 | 5,705 | 5,768 | 5,675 | 5,721 | +19 | +0.3% | 472,200 |
| 2023/07/13 | 5,585 | 5,724 | 5,572 | 5,702 | +162 | +2.9% | 699,100 |
| 2023/07/12 | 5,547 | 5,598 | 5,532 | 5,540 | -12 | -0.2% | 613,100 |
| 2023/07/11 | 5,501 | 5,574 | 5,498 | 5,552 | +51 | +0.9% | 593,500 |
| 2023/07/10 | 5,448 | 5,524 | 5,444 | 5,501 | +23 | +0.4% | 559,200 |
| 2023/07/07 | 5,453 | 5,548 | 5,442 | 5,478 | -41 | -0.7% | 370,200 |
| 2023/07/06 | 5,580 | 5,583 | 5,466 | 5,519 | -92 | -1.6% | 470,500 |
| 2023/07/05 | 5,615 | 5,676 | 5,584 | 5,611 | -16 | -0.3% | 519,500 |
| 2023/07/04 | 5,589 | 5,627 | 5,562 | 5,627 | -2 | ±0% | 327,600 |
| 2023/07/03 | 5,600 | 5,657 | 5,597 | 5,629 | +42 | +0.8% | 290,200 |
| 2023/06/30 | 5,621 | 5,670 | 5,510 | 5,587 | -12 | -0.2% | 581,700 |
| 2023/06/29 | 5,547 | 5,606 | 5,547 | 5,599 | +60 | +1.1% | 523,100 |
| 2023/06/28 | 5,479 | 5,547 | 5,471 | 5,539 | +84 | +1.5% | 622,100 |
| 2023/06/27 | 5,420 | 5,469 | 5,382 | 5,455 | -35 | -0.6% | 506,000 |
| 2023/06/26 | 5,500 | 5,512 | 5,461 | 5,490 | -68 | -1.2% | 498,600 |
| 2023/06/23 | 5,692 | 5,700 | 5,544 | 5,558 | -103 | -1.8% | 397,500 |
| 2023/06/22 | 5,688 | 5,733 | 5,651 | 5,661 | -33 | -0.6% | 399,600 |
| 2023/06/21 | 5,684 | 5,704 | 5,624 | 5,694 | +60 | +1.1% | 565,600 |
| 2023/06/20 | 5,688 | 5,688 | 5,592 | 5,634 | -113 | -2% | 470,600 |
| 2023/06/19 | 5,749 | 5,761 | 5,701 | 5,747 | -17 | -0.3% | 588,900 |
| 2023/06/16 | 5,700 | 5,796 | 5,660 | 5,764 | +74 | +1.3% | 981,200 |
| 2023/06/15 | 5,700 | 5,731 | 5,670 | 5,690 | -21 | -0.4% | 678,500 |
| 2023/06/14 | 5,680 | 5,732 | 5,637 | 5,711 | +38 | +0.7% | 455,600 |
| 2023/06/13 | 5,633 | 5,698 | 5,604 | 5,673 | +89 | +1.6% | 426,300 |
| 2023/06/12 | 5,602 | 5,609 | 5,541 | 5,584 | -29 | -0.5% | 499,100 |
| 2023/06/09 | 5,550 | 5,624 | 5,486 | 5,613 | +175 | +3.2% | 858,000 |
| 2023/06/08 | 5,530 | 5,560 | 5,405 | 5,438 | -107 | -1.9% | 626,400 |
| 2023/06/07 | 5,628 | 5,631 | 5,522 | 5,545 | +63 | +1.1% | 1,095,900 |
401～
450
件表示中 / 3675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 | 296,400円 | +9.5% | +8.3% | 2.87% | 20.44倍 | 3.03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 | 741,000円 | +4.8% | -4.8% | 1.15% | 31.41倍 | 2.75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 | 945,000円 | +5.9% | +9.0% | 1.95% | 31.90倍 | 10.61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 | 344,400円 | +24.1% | +17.0% | 2.06% | 23.15倍 | 3.44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 | 380,500円 | +1.1% | -3.0% | 1.79% | 19.73倍 | 2.77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
