東都水産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 6,660 | 6,660 | 6,660 | 6,660 | ±0 | ±0% | 500 |
| 2023/04/14 | 6,750 | 6,750 | 6,660 | 6,660 | -110 | -1.6% | 1,100 |
| 2023/04/13 | 6,890 | 6,890 | 6,770 | 6,770 | +60 | +0.9% | 1,200 |
| 2023/04/12 | 6,710 | 6,710 | 6,630 | 6,710 | ±0 | ±0% | 1,400 |
| 2023/04/11 | 6,740 | 6,750 | 6,680 | 6,710 | +140 | +2.1% | 1,500 |
| 2023/04/10 | 6,460 | 6,570 | 6,460 | 6,570 | +160 | +2.5% | 3,100 |
| 2023/04/07 | 6,500 | 6,500 | 6,410 | 6,410 | -130 | -2% | 2,900 |
| 2023/04/06 | 6,630 | 6,630 | 6,530 | 6,540 | +110 | +1.7% | 2,200 |
| 2023/04/05 | 6,500 | 6,510 | 6,420 | 6,430 | +30 | +0.5% | 2,100 |
| 2023/04/04 | 6,530 | 6,530 | 6,300 | 6,400 | -130 | -2% | 3,600 |
| 2023/04/03 | 6,550 | 6,610 | 6,450 | 6,530 | -370 | -5.4% | 3,600 |
| 2023/03/31 | 6,990 | 6,990 | 6,900 | 6,900 | -90 | -1.3% | 700 |
| 2023/03/30 | 6,570 | 6,990 | 6,510 | 6,990 | +490 | +7.5% | 1,500 |
| 2023/03/29 | 6,500 | 6,500 | 6,460 | 6,500 | -20 | -0.3% | 1,400 |
| 2023/03/28 | 6,500 | 6,520 | 6,480 | 6,520 | +40 | +0.6% | 500 |
| 2023/03/27 | 6,450 | 6,480 | 6,410 | 6,480 | +30 | +0.5% | 1,400 |
| 2023/03/24 | 6,440 | 6,480 | 6,370 | 6,450 | +80 | +1.3% | 1,500 |
| 2023/03/23 | 6,370 | 6,370 | 6,370 | 6,370 | +20 | +0.3% | 400 |
| 2023/03/22 | 6,290 | 6,350 | 6,290 | 6,350 | +60 | +1% | 1,100 |
| 2023/03/20 | 6,180 | 6,350 | 6,170 | 6,290 | +100 | +1.6% | 1,800 |
| 2023/03/17 | 6,180 | 6,190 | 6,180 | 6,190 | +70 | +1.1% | 500 |
| 2023/03/16 | 6,250 | 6,250 | 6,100 | 6,120 | -110 | -1.8% | 1,200 |
| 2023/03/15 | 6,300 | 6,400 | 6,230 | 6,230 | +260 | +4.4% | 800 |
| 2023/03/14 | 5,970 | 6,050 | 5,970 | 5,970 | +60 | +1% | 1,800 |
| 2023/03/13 | 6,030 | 6,070 | 5,890 | 5,910 | -120 | -2% | 4,300 |
| 2023/03/10 | 6,000 | 6,040 | 6,000 | 6,030 | +30 | +0.5% | 1,200 |
| 2023/03/09 | 5,990 | 6,010 | 5,980 | 6,000 | +20 | +0.3% | 2,300 |
| 2023/03/08 | 5,960 | 5,980 | 5,960 | 5,980 | +20 | +0.3% | 400 |
| 2023/03/07 | 5,890 | 5,960 | 5,890 | 5,960 | +70 | +1.2% | 600 |
| 2023/03/06 | 5,850 | 5,890 | 5,850 | 5,890 | +60 | +1% | 400 |
| 2023/03/03 | 5,960 | 5,960 | 5,830 | 5,830 | -90 | -1.5% | 1,300 |
| 2023/03/02 | 5,980 | 5,980 | 5,880 | 5,920 | +80 | +1.4% | 700 |
| 2023/03/01 | 5,840 | 5,840 | 5,840 | 5,840 | ±0 | ±0% | 200 |
| 2023/02/28 | 5,840 | 5,840 | 5,840 | 5,840 | ±0 | ±0% | 800 |
| 2023/02/27 | 5,760 | 5,960 | 5,760 | 5,840 | +80 | +1.4% | 2,200 |
| 2023/02/24 | 5,750 | 5,760 | 5,750 | 5,760 | +10 | +0.2% | 300 |
| 2023/02/22 | 5,760 | 5,800 | 5,750 | 5,750 | -10 | -0.2% | 1,600 |
| 2023/02/21 | 5,820 | 5,820 | 5,760 | 5,760 | -60 | -1% | 1,900 |
| 2023/02/20 | 5,720 | 5,880 | 5,720 | 5,820 | +100 | +1.7% | 1,600 |
| 2023/02/17 | 5,550 | 5,760 | 5,550 | 5,720 | +180 | +3.2% | 2,000 |
| 2023/02/16 | 5,510 | 5,600 | 5,500 | 5,540 | +120 | +2.2% | 1,900 |
| 2023/02/15 | 5,460 | 5,460 | 5,360 | 5,420 | -40 | -0.7% | 1,000 |
| 2023/02/14 | 5,530 | 5,530 | 5,460 | 5,460 | -70 | -1.3% | 400 |
| 2023/02/13 | 5,520 | 5,700 | 5,490 | 5,530 | +220 | +4.1% | 3,400 |
| 2023/02/10 | 5,210 | 6,040 | 5,190 | 5,310 | +200 | +3.9% | 12,700 |
| 2023/02/09 | 5,110 | 5,110 | 5,110 | 5,110 | -100 | -1.9% | 300 |
| 2023/02/08 | 5,150 | 5,210 | 5,150 | 5,210 | -40 | -0.8% | 400 |
| 2023/02/07 | 5,250 | 5,250 | 5,250 | 5,250 | +100 | +1.9% | 100 |
| 2023/02/06 | 5,070 | 5,150 | 5,070 | 5,150 | +70 | +1.4% | 600 |
| 2023/02/03 | 5,100 | 5,150 | 5,080 | 5,080 | +70 | +1.4% | 800 |
501～
550
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「東都水」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 |
|---|---|---|---|---|---|---|---|---|
| 東都水 | 747,000円 | +0.2% | -16.0% | - | - | - |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
| ＪＫＨＤ | 100,700円 | +2.9% | -19.3% | 4.47% | 5.82倍 | 0.44倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| 萩原電気 | 306,500円 | +13.3% | -14.1% | 6.04% | 7.93倍 | 0.61倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| 佐鳥電機 | 165,200円 | +4.0% | -4.2% | 5.21% | 9.48倍 | 0.71倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| クリヤマＨＤ | 131,000円 | +15.5% | -8.6% | 4.27% | 7.15倍 | 0.57倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
