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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 4,900 | 4,910 | 4,895 | 4,910 | - | - | 700 |
| 2022/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/16 | 4,895 | 4,900 | 4,880 | 4,880 | +50 | +1% | 600 |
| 2022/11/15 | 4,755 | 4,830 | 4,755 | 4,830 | +75 | +1.6% | 400 |
| 2022/11/14 | 4,945 | 4,945 | 4,755 | 4,755 | -120 | -2.5% | 400 |
| 2022/11/11 | 4,845 | 4,880 | 4,845 | 4,875 | +30 | +0.6% | 500 |
| 2022/11/10 | 4,895 | 4,895 | 4,845 | 4,845 | -45 | -0.9% | 500 |
| 2022/11/09 | 4,885 | 4,890 | 4,870 | 4,890 | +20 | +0.4% | 300 |
| 2022/11/08 | 4,800 | 4,870 | 4,800 | 4,870 | +110 | +2.3% | 600 |
| 2022/11/07 | 4,725 | 4,795 | 4,725 | 4,760 | +35 | +0.7% | 1,000 |
| 2022/11/04 | 4,740 | 4,740 | 4,725 | 4,725 | -15 | -0.3% | 600 |
| 2022/11/02 | 4,660 | 4,745 | 4,660 | 4,740 | +85 | +1.8% | 700 |
| 2022/11/01 | 4,645 | 4,655 | 4,645 | 4,655 | +10 | +0.2% | 200 |
| 2022/10/31 | 4,770 | 4,770 | 4,645 | 4,645 | -55 | -1.2% | 1,300 |
| 2022/10/28 | 4,815 | 4,815 | 4,700 | 4,700 | -100 | -2.1% | 6,400 |
| 2022/10/27 | 4,810 | 4,825 | 4,800 | 4,800 | +10 | +0.2% | 900 |
| 2022/10/26 | 4,840 | 4,840 | 4,790 | 4,790 | +90 | +1.9% | 1,200 |
| 2022/10/25 | 4,830 | 4,830 | 4,700 | 4,700 | +10 | +0.2% | 1,600 |
| 2022/10/24 | 4,810 | 4,810 | 4,690 | 4,690 | ±0 | ±0% | 1,300 |
| 2022/10/21 | 4,680 | 4,695 | 4,680 | 4,690 | +150 | +3.3% | 1,200 |
| 2022/10/20 | 4,820 | 4,820 | 4,540 | 4,540 | -260 | -5.4% | 1,400 |
| 2022/10/19 | 4,785 | 4,800 | 4,750 | 4,800 | +70 | +1.5% | 1,400 |
| 2022/10/18 | 4,795 | 4,795 | 4,730 | 4,730 | +40 | +0.9% | 1,100 |
| 2022/10/17 | 4,720 | 4,750 | 4,690 | 4,690 | -30 | -0.6% | 1,200 |
| 2022/10/14 | 4,805 | 4,805 | 4,620 | 4,720 | +265 | +5.9% | 1,500 |
| 2022/10/13 | 4,560 | 4,600 | 4,455 | 4,455 | -105 | -2.3% | 1,700 |
| 2022/10/12 | 4,580 | 4,580 | 4,510 | 4,560 | +50 | +1.1% | 700 |
| 2022/10/11 | 4,585 | 4,585 | 4,510 | 4,510 | -5 | -0.1% | 1,100 |
| 2022/10/07 | 4,550 | 4,620 | 4,515 | 4,515 | -35 | -0.8% | 3,200 |
| 2022/10/06 | 4,580 | 4,645 | 4,550 | 4,550 | -30 | -0.7% | 1,300 |
| 2022/10/05 | 4,610 | 4,645 | 4,540 | 4,580 | -30 | -0.7% | 1,500 |
| 2022/10/04 | 4,585 | 4,610 | 4,585 | 4,610 | +25 | +0.5% | 700 |
| 2022/10/03 | 4,485 | 4,595 | 4,485 | 4,585 | +100 | +2.2% | 900 |
| 2022/09/30 | 4,460 | 4,870 | 4,460 | 4,485 | -95 | -2.1% | 2,700 |
| 2022/09/29 | 4,600 | 4,605 | 4,470 | 4,580 | -230 | -4.8% | 4,600 |
| 2022/09/28 | 4,770 | 4,835 | 4,770 | 4,810 | +40 | +0.8% | 3,200 |
| 2022/09/27 | 5,000 | 5,000 | 4,765 | 4,770 | -230 | -4.6% | 3,000 |
| 2022/09/26 | 4,970 | 5,000 | 4,970 | 5,000 | +20 | +0.4% | 600 |
| 2022/09/22 | 4,920 | 4,990 | 4,920 | 4,980 | +60 | +1.2% | 1,200 |
| 2022/09/21 | 4,950 | 4,950 | 4,920 | 4,920 | -30 | -0.6% | 1,400 |
| 2022/09/20 | 4,945 | 5,050 | 4,945 | 4,950 | -10 | -0.2% | 2,900 |
| 2022/09/16 | 4,990 | 5,010 | 4,960 | 4,960 | -30 | -0.6% | 900 |
| 2022/09/15 | 5,010 | 5,010 | 4,990 | 4,990 | ±0 | ±0% | 1,000 |
| 2022/09/14 | 4,945 | 4,990 | 4,945 | 4,990 | +40 | +0.8% | 1,200 |
| 2022/09/13 | 4,955 | 4,955 | 4,950 | 4,950 | -5 | -0.1% | 500 |
| 2022/09/12 | 4,950 | 4,985 | 4,950 | 4,955 | +5 | +0.1% | 1,000 |
| 2022/09/09 | 4,920 | 4,980 | 4,920 | 4,950 | +30 | +0.6% | 1,300 |
| 2022/09/08 | 4,925 | 4,930 | 4,920 | 4,920 | -5 | -0.1% | 900 |
| 2022/09/07 | 4,920 | 4,925 | 4,920 | 4,925 | +5 | +0.1% | 500 |
| 2022/09/06 | 4,910 | 4,920 | 4,910 | 4,920 | -20 | -0.4% | 700 |
601～
650
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
