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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 4,640 | 4,700 | 4,640 | 4,700 | +60 | +1.3% | 800 |
| 2022/06/22 | 4,585 | 4,640 | 4,535 | 4,640 | +70 | +1.5% | 1,200 |
| 2022/06/21 | 4,540 | 4,570 | 4,540 | 4,570 | +100 | +2.2% | 1,300 |
| 2022/06/20 | 4,425 | 4,470 | 4,425 | 4,470 | -25 | -0.6% | 800 |
| 2022/06/17 | 4,380 | 4,530 | 4,380 | 4,495 | +85 | +1.9% | 2,800 |
| 2022/06/16 | 4,415 | 4,420 | 4,410 | 4,410 | +55 | +1.3% | 400 |
| 2022/06/15 | 4,355 | 4,355 | 4,355 | 4,355 | ±0 | ±0% | 300 |
| 2022/06/14 | 4,425 | 4,425 | 4,355 | 4,355 | -15 | -0.3% | 500 |
| 2022/06/13 | 4,370 | 4,370 | 4,370 | 4,370 | ±0 | ±0% | 100 |
| 2022/06/10 | 4,435 | 4,435 | 4,370 | 4,370 | +5 | +0.1% | 1,200 |
| 2022/06/09 | 4,480 | 4,480 | 4,365 | 4,365 | -115 | -2.6% | 600 |
| 2022/06/08 | 4,355 | 4,480 | 4,355 | 4,480 | +125 | +2.9% | 600 |
| 2022/06/07 | 4,380 | 4,380 | 4,355 | 4,355 | -30 | -0.7% | 400 |
| 2022/06/06 | 4,465 | 4,465 | 4,325 | 4,385 | -80 | -1.8% | 600 |
| 2022/06/03 | 4,420 | 4,475 | 4,420 | 4,465 | +115 | +2.6% | 1,200 |
| 2022/06/02 | 4,420 | 4,420 | 4,325 | 4,350 | -95 | -2.1% | 1,200 |
| 2022/06/01 | 4,495 | 4,495 | 4,445 | 4,445 | -50 | -1.1% | 600 |
| 2022/05/31 | 4,460 | 4,495 | 4,460 | 4,495 | +35 | +0.8% | 800 |
| 2022/05/30 | 4,480 | 4,480 | 4,410 | 4,460 | -20 | -0.4% | 2,900 |
| 2022/05/27 | 4,500 | 4,500 | 4,425 | 4,480 | -20 | -0.4% | 1,000 |
| 2022/05/26 | 4,440 | 4,500 | 4,390 | 4,500 | ±0 | ±0% | 900 |
| 2022/05/25 | 4,500 | 4,500 | 4,500 | 4,500 | ±0 | ±0% | 300 |
| 2022/05/24 | 4,500 | 4,500 | 4,500 | 4,500 | ±0 | ±0% | 100 |
| 2022/05/23 | 4,360 | 4,500 | 4,360 | 4,500 | +140 | +3.2% | 800 |
| 2022/05/20 | 4,395 | 4,395 | 4,360 | 4,360 | -35 | -0.8% | 500 |
| 2022/05/19 | 4,440 | 4,440 | 4,395 | 4,395 | -145 | -3.2% | 400 |
| 2022/05/18 | 4,455 | 4,540 | 4,455 | 4,540 | +85 | +1.9% | 200 |
| 2022/05/17 | 4,455 | 4,455 | 4,455 | 4,455 | -120 | -2.6% | 300 |
| 2022/05/16 | 4,590 | 4,590 | 4,575 | 4,575 | +50 | +1.1% | 400 |
| 2022/05/13 | 4,520 | 4,525 | 4,455 | 4,525 | +5 | +0.1% | 400 |
| 2022/05/12 | 4,520 | 4,520 | 4,520 | 4,520 | +55 | +1.2% | 300 |
| 2022/05/11 | 4,465 | 4,465 | 4,465 | 4,465 | ±0 | ±0% | 100 |
| 2022/05/10 | 4,440 | 4,490 | 4,440 | 4,465 | +25 | +0.6% | 900 |
| 2022/05/09 | 4,375 | 4,465 | 4,355 | 4,440 | +85 | +2% | 1,900 |
| 2022/05/06 | 4,340 | 4,355 | 4,340 | 4,355 | +200 | +4.8% | 1,000 |
| 2022/05/02 | 4,065 | 4,155 | 4,030 | 4,155 | -165 | -3.8% | 1,300 |
| 2022/04/28 | 4,215 | 4,345 | 4,205 | 4,320 | +115 | +2.7% | 2,300 |
| 2022/04/27 | 4,230 | 4,230 | 4,205 | 4,205 | -95 | -2.2% | 3,500 |
| 2022/04/26 | 4,300 | 4,300 | 4,300 | 4,300 | ±0 | ±0% | 100 |
| 2022/04/25 | 4,305 | 4,305 | 4,300 | 4,300 | -5 | -0.1% | 700 |
| 2022/04/22 | 4,305 | 4,370 | 4,305 | 4,305 | ±0 | ±0% | 500 |
| 2022/04/21 | 4,315 | 4,315 | 4,245 | 4,305 | -50 | -1.1% | 700 |
| 2022/04/20 | 4,295 | 4,355 | 4,285 | 4,355 | +60 | +1.4% | 500 |
| 2022/04/19 | 4,295 | 4,295 | 4,295 | 4,295 | -65 | -1.5% | 200 |
| 2022/04/18 | 4,360 | 4,360 | 4,360 | 4,360 | ±0 | ±0% | 100 |
| 2022/04/15 | 4,360 | 4,360 | 4,360 | 4,360 | -70 | -1.6% | 400 |
| 2022/04/14 | 4,430 | 4,430 | 4,430 | 4,430 | ±0 | ±0% | 100 |
| 2022/04/13 | 4,340 | 4,430 | 4,335 | 4,430 | +95 | +2.2% | 1,200 |
| 2022/04/12 | 4,380 | 4,380 | 4,335 | 4,335 | -45 | -1% | 700 |
| 2022/04/11 | 4,455 | 4,470 | 4,330 | 4,380 | +65 | +1.5% | 1,400 |
701～
750
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
