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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 4,760 | 4,760 | 4,505 | 4,505 | -250 | -5.3% | 6,800 |
| 2021/11/09 | 4,790 | 4,840 | 4,740 | 4,755 | +35 | +0.7% | 5,700 |
| 2021/11/08 | 4,685 | 4,890 | 4,685 | 4,720 | +20 | +0.4% | 6,100 |
| 2021/11/05 | 4,685 | 4,820 | 4,685 | 4,700 | -20 | -0.4% | 7,700 |
| 2021/11/04 | 4,930 | 4,955 | 4,720 | 4,720 | -200 | -4.1% | 19,300 |
| 2021/11/02 | 5,270 | 5,290 | 4,900 | 4,920 | -390 | -7.3% | 30,900 |
| 2021/11/01 | 5,460 | 5,490 | 5,310 | 5,310 | -240 | -4.3% | 14,500 |
| 2021/10/29 | 6,590 | 6,590 | 5,470 | 5,550 | -840 | -13.1% | 42,400 |
| 2021/10/28 | 6,740 | 6,750 | 6,220 | 6,390 | -700 | -9.9% | 88,700 |
| 2021/10/27 | 6,960 | 7,100 | 6,830 | 7,090 | +130 | +1.9% | 9,000 |
| 2021/10/26 | 6,700 | 7,030 | 6,560 | 6,960 | +560 | +8.8% | 7,200 |
| 2021/10/25 | 6,290 | 6,400 | 6,290 | 6,400 | +190 | +3.1% | 2,800 |
| 2021/10/22 | 6,340 | 6,340 | 6,150 | 6,210 | -30 | -0.5% | 3,700 |
| 2021/10/21 | 6,120 | 6,270 | 6,090 | 6,240 | +210 | +3.5% | 3,200 |
| 2021/10/20 | 5,960 | 6,030 | 5,960 | 6,030 | +30 | +0.5% | 1,200 |
| 2021/10/19 | 6,020 | 6,040 | 5,850 | 6,000 | -20 | -0.3% | 3,500 |
| 2021/10/18 | 6,040 | 6,180 | 5,940 | 6,020 | -320 | -5% | 4,600 |
| 2021/10/15 | 6,200 | 6,340 | 5,820 | 6,340 | +240 | +3.9% | 6,100 |
| 2021/10/14 | 5,700 | 6,680 | 5,700 | 6,100 | +400 | +7% | 9,400 |
| 2021/10/13 | 5,260 | 5,750 | 5,260 | 5,700 | +300 | +5.6% | 5,600 |
| 2021/10/12 | 5,180 | 5,400 | 5,160 | 5,400 | +230 | +4.4% | 3,900 |
| 2021/10/11 | 5,370 | 5,450 | 5,170 | 5,170 | -100 | -1.9% | 6,000 |
| 2021/10/08 | 5,870 | 5,870 | 5,210 | 5,270 | -100 | -1.9% | 10,200 |
| 2021/10/07 | 5,650 | 5,670 | 5,370 | 5,370 | -350 | -6.1% | 4,900 |
| 2021/10/06 | 5,810 | 5,810 | 5,590 | 5,720 | -190 | -3.2% | 5,500 |
| 2021/10/05 | 6,070 | 6,140 | 5,900 | 5,910 | -160 | -2.6% | 3,600 |
| 2021/10/04 | 6,000 | 6,130 | 6,000 | 6,070 | +30 | +0.5% | 2,200 |
| 2021/10/01 | 6,200 | 6,200 | 5,900 | 6,040 | -260 | -4.1% | 3,700 |
| 2021/09/30 | 6,440 | 6,440 | 6,300 | 6,300 | +20 | +0.3% | 2,400 |
| 2021/09/29 | 6,650 | 6,650 | 6,280 | 6,280 | -370 | -5.6% | 7,200 |
| 2021/09/28 | 6,650 | 6,740 | 6,460 | 6,650 | -100 | -1.5% | 8,800 |
| 2021/09/27 | 7,100 | 7,100 | 6,740 | 6,750 | -350 | -4.9% | 5,000 |
| 2021/09/24 | 6,920 | 7,270 | 6,900 | 7,100 | +130 | +1.9% | 4,700 |
| 2021/09/22 | 6,930 | 6,970 | 6,630 | 6,970 | -110 | -1.6% | 3,800 |
| 2021/09/21 | 6,690 | 7,140 | 6,600 | 7,080 | -110 | -1.5% | 3,800 |
| 2021/09/17 | 6,860 | 7,190 | 6,840 | 7,190 | +330 | +4.8% | 3,500 |
| 2021/09/16 | 7,130 | 7,130 | 6,860 | 6,860 | -250 | -3.5% | 1,000 |
| 2021/09/15 | 6,950 | 7,160 | 6,950 | 7,110 | -130 | -1.8% | 3,400 |
| 2021/09/14 | 7,000 | 7,250 | 6,890 | 7,240 | +90 | +1.3% | 6,500 |
| 2021/09/13 | 7,020 | 7,230 | 6,920 | 7,150 | -90 | -1.2% | 5,300 |
| 2021/09/10 | 7,150 | 7,440 | 6,910 | 7,240 | +550 | +8.2% | 11,300 |
| 2021/09/09 | 6,740 | 6,820 | 6,500 | 6,690 | -10 | -0.1% | 3,700 |
| 2021/09/08 | 6,380 | 7,360 | 6,330 | 6,700 | +320 | +5% | 15,000 |
| 2021/09/07 | 6,310 | 6,380 | 6,280 | 6,380 | +70 | +1.1% | 3,200 |
| 2021/09/06 | 6,100 | 6,310 | 6,100 | 6,310 | +140 | +2.3% | 3,200 |
| 2021/09/03 | 5,930 | 6,210 | 5,930 | 6,170 | +240 | +4% | 6,300 |
| 2021/09/02 | 6,120 | 6,120 | 5,780 | 5,930 | -50 | -0.8% | 5,700 |
| 2021/09/01 | 5,830 | 6,440 | 5,600 | 5,980 | +250 | +4.4% | 12,400 |
| 2021/08/31 | 6,130 | 6,130 | 5,700 | 5,730 | -100 | -1.7% | 3,300 |
| 2021/08/30 | 5,860 | 6,000 | 5,830 | 5,830 | -20 | -0.3% | 3,800 |
851～
900
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
