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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 5,950 | 6,090 | 5,780 | 5,850 | -200 | -3.3% | 8,900 |
| 2021/08/26 | 5,740 | 6,630 | 5,740 | 6,050 | +330 | +5.8% | 24,900 |
| 2021/08/25 | 6,080 | 6,080 | 5,690 | 5,720 | -400 | -6.5% | 8,600 |
| 2021/08/24 | 6,350 | 6,350 | 5,750 | 6,120 | +770 | +14.4% | 29,800 |
| 2021/08/23 | 4,795 | 5,430 | 4,795 | 5,350 | +485 | +10% | 20,800 |
| 2021/08/20 | 4,575 | 4,875 | 4,575 | 4,865 | +290 | +6.3% | 52,200 |
| 2021/08/19 | 4,635 | 4,650 | 4,575 | 4,575 | -60 | -1.3% | 8,000 |
| 2021/08/18 | 4,570 | 4,700 | 4,570 | 4,635 | +65 | +1.4% | 1,600 |
| 2021/08/17 | 4,560 | 4,625 | 4,560 | 4,570 | +10 | +0.2% | 7,300 |
| 2021/08/16 | 4,590 | 4,665 | 4,360 | 4,560 | -100 | -2.1% | 22,700 |
| 2021/08/13 | 4,650 | 4,865 | 4,620 | 4,660 | +10 | +0.2% | 16,700 |
| 2021/08/12 | 4,850 | 4,850 | 4,580 | 4,650 | -200 | -4.1% | 22,400 |
| 2021/08/11 | 5,040 | 5,060 | 4,850 | 4,850 | -170 | -3.4% | 4,900 |
| 2021/08/10 | 5,090 | 5,170 | 5,020 | 5,020 | -80 | -1.6% | 9,200 |
| 2021/08/06 | 5,080 | 5,100 | 5,080 | 5,100 | +20 | +0.4% | 8,700 |
| 2021/08/05 | 5,110 | 5,130 | 5,060 | 5,080 | -20 | -0.4% | 2,600 |
| 2021/08/04 | 5,200 | 5,200 | 5,100 | 5,100 | -60 | -1.2% | 1,000 |
| 2021/08/03 | 5,160 | 5,180 | 5,160 | 5,160 | ±0 | ±0% | 1,100 |
| 2021/08/02 | 5,130 | 5,180 | 5,130 | 5,160 | +30 | +0.6% | 4,300 |
| 2021/07/30 | 5,130 | 5,160 | 5,080 | 5,130 | +50 | +1% | 5,700 |
| 2021/07/29 | 5,240 | 5,240 | 5,080 | 5,080 | -170 | -3.2% | 5,500 |
| 2021/07/28 | 5,260 | 5,290 | 5,220 | 5,250 | -10 | -0.2% | 2,300 |
| 2021/07/27 | 5,170 | 5,260 | 5,170 | 5,260 | +90 | +1.7% | 1,700 |
| 2021/07/26 | 5,140 | 5,250 | 5,140 | 5,170 | +70 | +1.4% | 5,100 |
| 2021/07/21 | 5,120 | 5,150 | 5,090 | 5,100 | -20 | -0.4% | 4,800 |
| 2021/07/20 | 5,110 | 5,120 | 5,090 | 5,120 | +20 | +0.4% | 1,000 |
| 2021/07/19 | 5,100 | 5,120 | 5,100 | 5,100 | +20 | +0.4% | 2,300 |
| 2021/07/16 | 5,070 | 5,140 | 5,070 | 5,080 | +30 | +0.6% | 5,300 |
| 2021/07/15 | 5,120 | 5,150 | 5,050 | 5,050 | -70 | -1.4% | 1,800 |
| 2021/07/14 | 5,150 | 5,150 | 5,120 | 5,120 | +20 | +0.4% | 800 |
| 2021/07/13 | 5,150 | 5,160 | 5,100 | 5,100 | +30 | +0.6% | 1,400 |
| 2021/07/12 | 5,100 | 5,100 | 5,020 | 5,070 | +40 | +0.8% | 4,700 |
| 2021/07/09 | 5,040 | 5,100 | 5,030 | 5,030 | -10 | -0.2% | 5,600 |
| 2021/07/08 | 5,130 | 5,150 | 5,040 | 5,040 | -90 | -1.8% | 1,700 |
| 2021/07/07 | 5,170 | 5,180 | 5,100 | 5,130 | -40 | -0.8% | 1,400 |
| 2021/07/06 | 5,250 | 5,270 | 5,080 | 5,170 | -70 | -1.3% | 3,500 |
| 2021/07/05 | 5,130 | 5,270 | 5,130 | 5,240 | +150 | +2.9% | 5,000 |
| 2021/07/02 | 5,070 | 5,130 | 5,050 | 5,090 | +50 | +1% | 3,300 |
| 2021/07/01 | 5,030 | 5,040 | 5,010 | 5,040 | +10 | +0.2% | 2,400 |
| 2021/06/30 | 5,030 | 5,050 | 5,000 | 5,030 | +30 | +0.6% | 1,800 |
| 2021/06/29 | 5,030 | 5,030 | 5,000 | 5,000 | -30 | -0.6% | 1,100 |
| 2021/06/28 | 4,880 | 5,030 | 4,880 | 5,030 | +150 | +3.1% | 3,500 |
| 2021/06/25 | 4,855 | 4,880 | 4,855 | 4,880 | +10 | +0.2% | 900 |
| 2021/06/24 | 4,885 | 4,885 | 4,870 | 4,870 | +5 | +0.1% | 700 |
| 2021/06/23 | 4,880 | 4,880 | 4,780 | 4,865 | -15 | -0.3% | 1,300 |
| 2021/06/22 | 4,875 | 4,880 | 4,865 | 4,880 | +65 | +1.3% | 1,300 |
| 2021/06/21 | 4,890 | 4,890 | 4,815 | 4,815 | -40 | -0.8% | 3,300 |
| 2021/06/18 | 4,800 | 4,855 | 4,800 | 4,855 | +95 | +2% | 1,900 |
| 2021/06/17 | 4,755 | 4,765 | 4,755 | 4,760 | +10 | +0.2% | 600 |
| 2021/06/16 | 4,740 | 4,750 | 4,705 | 4,750 | +10 | +0.2% | 800 |
901～
950
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
