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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 4,905 | 4,955 | 4,905 | 4,940 | +20 | +0.4% | 1,000 |
| 2022/09/02 | 4,920 | 4,920 | 4,920 | 4,920 | ±0 | ±0% | 600 |
| 2022/09/01 | 4,970 | 4,970 | 4,920 | 4,920 | -50 | -1% | 1,300 |
| 2022/08/31 | 4,970 | 4,970 | 4,970 | 4,970 | +45 | +0.9% | 200 |
| 2022/08/30 | 4,925 | 4,925 | 4,925 | 4,925 | ±0 | ±0% | 300 |
| 2022/08/29 | 4,860 | 4,930 | 4,860 | 4,925 | +20 | +0.4% | 1,100 |
| 2022/08/26 | 4,860 | 4,905 | 4,860 | 4,905 | +45 | +0.9% | 300 |
| 2022/08/25 | 4,865 | 4,865 | 4,860 | 4,860 | -5 | -0.1% | 300 |
| 2022/08/24 | 4,865 | 4,865 | 4,865 | 4,865 | ±0 | ±0% | 200 |
| 2022/08/23 | 4,865 | 4,865 | 4,865 | 4,865 | ±0 | ±0% | 100 |
| 2022/08/22 | 4,865 | 4,865 | 4,865 | 4,865 | ±0 | ±0% | 200 |
| 2022/08/19 | 4,860 | 4,865 | 4,860 | 4,865 | -30 | -0.6% | 500 |
| 2022/08/18 | 4,875 | 4,895 | 4,875 | 4,895 | -85 | -1.7% | 700 |
| 2022/08/17 | 4,840 | 4,980 | 4,840 | 4,980 | +150 | +3.1% | 1,900 |
| 2022/08/16 | 4,825 | 4,830 | 4,825 | 4,830 | -95 | -1.9% | 700 |
| 2022/08/15 | 4,925 | 4,925 | 4,925 | 4,925 | +70 | +1.4% | 100 |
| 2022/08/12 | 4,855 | 4,855 | 4,855 | 4,855 | ±0 | ±0% | 200 |
| 2022/08/10 | 4,850 | 4,855 | 4,850 | 4,855 | +5 | +0.1% | 400 |
| 2022/08/09 | 5,000 | 5,000 | 4,840 | 4,850 | -110 | -2.2% | 1,200 |
| 2022/08/08 | 4,910 | 5,050 | 4,910 | 4,960 | +50 | +1% | 5,900 |
| 2022/08/05 | 4,965 | 4,965 | 4,910 | 4,910 | -60 | -1.2% | 900 |
| 2022/08/04 | 4,970 | 4,980 | 4,970 | 4,970 | ±0 | ±0% | 500 |
| 2022/08/03 | 4,925 | 4,970 | 4,915 | 4,970 | -10 | -0.2% | 1,000 |
| 2022/08/02 | 4,985 | 4,985 | 4,980 | 4,980 | +30 | +0.6% | 300 |
| 2022/08/01 | 4,880 | 4,985 | 4,880 | 4,950 | +70 | +1.4% | 1,200 |
| 2022/07/29 | 4,895 | 4,895 | 4,880 | 4,880 | -15 | -0.3% | 500 |
| 2022/07/28 | 4,735 | 4,895 | 4,735 | 4,895 | +20 | +0.4% | 800 |
| 2022/07/27 | 4,865 | 4,875 | 4,865 | 4,875 | +80 | +1.7% | 500 |
| 2022/07/26 | 4,795 | 4,795 | 4,795 | 4,795 | ±0 | ±0% | 100 |
| 2022/07/25 | 4,785 | 4,800 | 4,785 | 4,795 | +80 | +1.7% | 800 |
| 2022/07/22 | 4,680 | 4,715 | 4,680 | 4,715 | +55 | +1.2% | 900 |
| 2022/07/21 | 4,660 | 4,660 | 4,660 | 4,660 | +125 | +2.8% | 300 |
| 2022/07/20 | 4,660 | 4,695 | 4,535 | 4,535 | -125 | -2.7% | 500 |
| 2022/07/19 | 4,715 | 4,715 | 4,660 | 4,660 | +65 | +1.4% | 700 |
| 2022/07/15 | 4,770 | 4,770 | 4,595 | 4,595 | - | - | 1,000 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 4,515 | 4,515 | 4,515 | 4,515 | ±0 | ±0% | 100 |
| 2022/07/12 | 4,480 | 4,515 | 4,480 | 4,515 | +35 | +0.8% | 1,000 |
| 2022/07/11 | 4,570 | 4,570 | 4,470 | 4,480 | -65 | -1.4% | 900 |
| 2022/07/08 | 4,605 | 4,605 | 4,545 | 4,545 | -60 | -1.3% | 800 |
| 2022/07/07 | 4,670 | 4,670 | 4,605 | 4,605 | -50 | -1.1% | 300 |
| 2022/07/06 | 4,585 | 4,655 | 4,585 | 4,655 | +30 | +0.6% | 700 |
| 2022/07/05 | 4,685 | 4,685 | 4,615 | 4,625 | -60 | -1.3% | 400 |
| 2022/07/04 | 4,795 | 4,795 | 4,685 | 4,685 | +10 | +0.2% | 400 |
| 2022/07/01 | 4,800 | 4,800 | 4,675 | 4,675 | -125 | -2.6% | 300 |
| 2022/06/30 | 4,975 | 4,990 | 4,710 | 4,800 | -135 | -2.7% | 1,900 |
| 2022/06/29 | 4,630 | 4,935 | 4,630 | 4,935 | +165 | +3.5% | 3,800 |
| 2022/06/28 | 4,570 | 4,770 | 4,570 | 4,770 | +130 | +2.8% | 300 |
| 2022/06/27 | 4,645 | 4,720 | 4,640 | 4,640 | -145 | -3% | 500 |
| 2022/06/24 | 4,705 | 4,785 | 4,705 | 4,785 | +85 | +1.8% | 500 |
651～
700
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
