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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,960 | 3,965 | 3,925 | 3,965 | +5 | +0.1% | 1,400 |
| 2022/01/24 | 3,970 | 3,970 | 3,955 | 3,960 | +10 | +0.3% | 400 |
| 2022/01/21 | 3,950 | 4,005 | 3,950 | 3,950 | ±0 | ±0% | 1,300 |
| 2022/01/20 | 3,970 | 4,005 | 3,935 | 3,950 | +20 | +0.5% | 1,000 |
| 2022/01/19 | 3,940 | 3,940 | 3,930 | 3,930 | -10 | -0.3% | 1,000 |
| 2022/01/18 | 4,010 | 4,020 | 3,940 | 3,940 | ±0 | ±0% | 2,000 |
| 2022/01/17 | 4,055 | 4,055 | 3,920 | 3,940 | -115 | -2.8% | 2,500 |
| 2022/01/14 | 4,030 | 4,055 | 4,030 | 4,055 | +25 | +0.6% | 1,000 |
| 2022/01/13 | 4,030 | 4,030 | 4,030 | 4,030 | ±0 | ±0% | 300 |
| 2022/01/12 | 4,035 | 4,040 | 4,030 | 4,030 | +20 | +0.5% | 1,500 |
| 2022/01/11 | 4,055 | 4,055 | 4,000 | 4,010 | -45 | -1.1% | 1,000 |
| 2022/01/07 | 4,120 | 4,120 | 4,055 | 4,055 | -65 | -1.6% | 1,600 |
| 2022/01/06 | 4,130 | 4,135 | 4,120 | 4,120 | -60 | -1.4% | 1,000 |
| 2022/01/05 | 4,190 | 4,240 | 4,150 | 4,180 | +40 | +1% | 1,200 |
| 2022/01/04 | 4,430 | 4,430 | 4,110 | 4,140 | -10 | -0.2% | 4,200 |
| 2021/12/30 | 4,165 | 4,275 | 4,130 | 4,150 | ±0 | ±0% | 2,100 |
| 2021/12/29 | 4,115 | 4,205 | 4,105 | 4,150 | +35 | +0.9% | 3,300 |
| 2021/12/28 | 4,125 | 4,130 | 4,100 | 4,115 | -5 | -0.1% | 500 |
| 2021/12/27 | 4,100 | 4,130 | 4,070 | 4,120 | +20 | +0.5% | 3,400 |
| 2021/12/24 | 4,095 | 4,120 | 4,070 | 4,100 | +20 | +0.5% | 3,900 |
| 2021/12/23 | 4,120 | 4,190 | 4,080 | 4,080 | +5 | +0.1% | 900 |
| 2021/12/22 | 4,085 | 4,160 | 4,075 | 4,075 | +20 | +0.5% | 3,000 |
| 2021/12/21 | 4,015 | 4,075 | 4,015 | 4,055 | +45 | +1.1% | 1,300 |
| 2021/12/20 | 4,085 | 4,085 | 4,010 | 4,010 | -70 | -1.7% | 2,000 |
| 2021/12/17 | 4,135 | 4,135 | 4,055 | 4,080 | -55 | -1.3% | 2,800 |
| 2021/12/16 | 4,105 | 4,200 | 4,105 | 4,135 | +45 | +1.1% | 3,400 |
| 2021/12/15 | 4,305 | 4,310 | 4,055 | 4,090 | -260 | -6% | 5,200 |
| 2021/12/14 | 4,515 | 4,525 | 4,295 | 4,350 | -165 | -3.7% | 4,600 |
| 2021/12/13 | 4,510 | 4,515 | 4,500 | 4,515 | +10 | +0.2% | 1,700 |
| 2021/12/10 | 4,545 | 4,545 | 4,505 | 4,505 | -40 | -0.9% | 1,800 |
| 2021/12/09 | 4,520 | 4,555 | 4,515 | 4,545 | +30 | +0.7% | 1,100 |
| 2021/12/08 | 4,530 | 4,580 | 4,515 | 4,515 | -10 | -0.2% | 1,900 |
| 2021/12/07 | 4,590 | 4,590 | 4,505 | 4,525 | +20 | +0.4% | 2,100 |
| 2021/12/06 | 4,515 | 4,570 | 4,500 | 4,505 | -10 | -0.2% | 1,900 |
| 2021/12/03 | 4,510 | 4,515 | 4,510 | 4,515 | +5 | +0.1% | 900 |
| 2021/12/02 | 4,505 | 4,515 | 4,500 | 4,510 | +5 | +0.1% | 1,800 |
| 2021/12/01 | 4,500 | 4,510 | 4,500 | 4,505 | +5 | +0.1% | 700 |
| 2021/11/30 | 4,495 | 4,590 | 4,495 | 4,500 | +10 | +0.2% | 2,000 |
| 2021/11/29 | 4,520 | 4,560 | 4,490 | 4,490 | -30 | -0.7% | 2,900 |
| 2021/11/26 | 4,585 | 4,585 | 4,500 | 4,520 | -50 | -1.1% | 3,400 |
| 2021/11/25 | 4,745 | 4,745 | 4,570 | 4,570 | -5 | -0.1% | 1,900 |
| 2021/11/24 | 4,575 | 4,595 | 4,575 | 4,575 | ±0 | ±0% | 1,400 |
| 2021/11/22 | 4,665 | 4,665 | 4,460 | 4,575 | -130 | -2.8% | 3,100 |
| 2021/11/19 | 4,750 | 4,750 | 4,680 | 4,705 | -45 | -0.9% | 2,000 |
| 2021/11/18 | 4,775 | 4,775 | 4,705 | 4,750 | -25 | -0.5% | 1,200 |
| 2021/11/17 | 4,825 | 4,840 | 4,775 | 4,775 | +20 | +0.4% | 1,800 |
| 2021/11/16 | 4,870 | 4,870 | 4,755 | 4,755 | -90 | -1.9% | 3,300 |
| 2021/11/15 | 4,680 | 4,845 | 4,650 | 4,845 | +215 | +4.6% | 2,200 |
| 2021/11/12 | 4,565 | 4,650 | 4,545 | 4,630 | +85 | +1.9% | 3,100 |
| 2021/11/11 | 4,575 | 4,700 | 4,530 | 4,545 | +40 | +0.9% | 5,900 |
801～
850
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
