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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 4,265 | 4,315 | 4,265 | 4,315 | +50 | +1.2% | 700 |
| 2022/04/07 | 4,270 | 4,315 | 4,260 | 4,265 | -25 | -0.6% | 1,300 |
| 2022/04/06 | 4,375 | 4,380 | 4,290 | 4,290 | -85 | -1.9% | 1,300 |
| 2022/04/05 | 4,410 | 4,480 | 4,375 | 4,375 | -35 | -0.8% | 1,100 |
| 2022/04/04 | 4,640 | 4,640 | 4,290 | 4,410 | -230 | -5% | 2,300 |
| 2022/04/01 | 4,595 | 4,640 | 4,595 | 4,640 | -75 | -1.6% | 400 |
| 2022/03/31 | 4,630 | 4,820 | 4,630 | 4,715 | +20 | +0.4% | 2,300 |
| 2022/03/30 | 4,645 | 4,750 | 4,645 | 4,695 | -30 | -0.6% | 1,300 |
| 2022/03/29 | 4,760 | 4,760 | 4,700 | 4,725 | -15 | -0.3% | 1,100 |
| 2022/03/28 | 4,795 | 4,795 | 4,700 | 4,740 | -10 | -0.2% | 2,500 |
| 2022/03/25 | 4,895 | 5,200 | 4,665 | 4,750 | +205 | +4.5% | 16,500 |
| 2022/03/24 | 4,460 | 4,565 | 4,460 | 4,545 | +50 | +1.1% | 1,500 |
| 2022/03/23 | 4,395 | 4,495 | 4,395 | 4,495 | +125 | +2.9% | 2,800 |
| 2022/03/22 | 4,270 | 4,370 | 4,255 | 4,370 | +100 | +2.3% | 1,200 |
| 2022/03/18 | 4,240 | 4,280 | 4,240 | 4,270 | -10 | -0.2% | 1,900 |
| 2022/03/17 | 4,280 | 4,280 | 4,280 | 4,280 | ±0 | ±0% | 200 |
| 2022/03/16 | 4,245 | 4,285 | 4,240 | 4,280 | -20 | -0.5% | 1,000 |
| 2022/03/15 | 4,350 | 4,350 | 4,290 | 4,300 | -20 | -0.5% | 1,500 |
| 2022/03/14 | 4,185 | 4,320 | 4,185 | 4,320 | +180 | +4.3% | 2,100 |
| 2022/03/11 | 4,080 | 4,175 | 4,080 | 4,140 | +20 | +0.5% | 2,900 |
| 2022/03/10 | 4,125 | 4,125 | 4,095 | 4,120 | +40 | +1% | 700 |
| 2022/03/09 | 4,100 | 4,110 | 4,080 | 4,080 | -20 | -0.5% | 1,800 |
| 2022/03/08 | 4,060 | 4,100 | 4,060 | 4,100 | +45 | +1.1% | 1,600 |
| 2022/03/07 | 4,110 | 4,110 | 4,055 | 4,055 | -35 | -0.9% | 2,300 |
| 2022/03/04 | 4,020 | 4,095 | 4,020 | 4,090 | +75 | +1.9% | 1,700 |
| 2022/03/03 | 4,055 | 4,055 | 3,955 | 4,015 | -40 | -1% | 1,100 |
| 2022/03/02 | 4,060 | 4,060 | 4,045 | 4,055 | ±0 | ±0% | 1,300 |
| 2022/03/01 | 3,930 | 4,055 | 3,930 | 4,055 | +130 | +3.3% | 1,800 |
| 2022/02/28 | 3,920 | 3,925 | 3,920 | 3,925 | +10 | +0.3% | 1,000 |
| 2022/02/25 | 3,925 | 3,930 | 3,915 | 3,915 | -10 | -0.3% | 1,400 |
| 2022/02/24 | 3,930 | 3,990 | 3,925 | 3,925 | ±0 | ±0% | 800 |
| 2022/02/22 | 3,940 | 3,965 | 3,925 | 3,925 | +5 | +0.1% | 700 |
| 2022/02/21 | 3,900 | 3,970 | 3,900 | 3,920 | +20 | +0.5% | 800 |
| 2022/02/18 | 3,915 | 3,965 | 3,900 | 3,900 | -10 | -0.3% | 1,000 |
| 2022/02/17 | 3,995 | 4,005 | 3,910 | 3,910 | -80 | -2% | 1,500 |
| 2022/02/16 | 3,980 | 3,990 | 3,965 | 3,990 | +50 | +1.3% | 1,300 |
| 2022/02/15 | 3,940 | 3,960 | 3,940 | 3,940 | +5 | +0.1% | 1,000 |
| 2022/02/14 | 3,960 | 3,970 | 3,935 | 3,935 | -15 | -0.4% | 1,000 |
| 2022/02/10 | 3,910 | 3,950 | 3,910 | 3,950 | +40 | +1% | 900 |
| 2022/02/09 | 3,910 | 3,910 | 3,895 | 3,910 | ±0 | ±0% | 800 |
| 2022/02/08 | 3,965 | 3,965 | 3,900 | 3,910 | -25 | -0.6% | 500 |
| 2022/02/07 | 3,915 | 3,970 | 3,915 | 3,935 | +20 | +0.5% | 800 |
| 2022/02/04 | 3,940 | 3,940 | 3,890 | 3,915 | +5 | +0.1% | 900 |
| 2022/02/03 | 3,940 | 3,940 | 3,905 | 3,910 | +5 | +0.1% | 1,200 |
| 2022/02/02 | 3,935 | 3,935 | 3,890 | 3,905 | -30 | -0.8% | 3,000 |
| 2022/02/01 | 4,005 | 4,005 | 3,935 | 3,935 | -70 | -1.7% | 800 |
| 2022/01/31 | 3,965 | 4,020 | 3,965 | 4,005 | +40 | +1% | 700 |
| 2022/01/28 | 3,945 | 4,020 | 3,940 | 3,965 | +30 | +0.8% | 1,300 |
| 2022/01/27 | 3,995 | 4,025 | 3,935 | 3,935 | -55 | -1.4% | 1,500 |
| 2022/01/26 | 3,965 | 3,990 | 3,965 | 3,990 | +25 | +0.6% | 300 |
751～
800
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
