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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 4,690 | 4,740 | 4,690 | 4,740 | +75 | +1.6% | 900 |
| 2021/06/14 | 4,660 | 4,665 | 4,660 | 4,665 | +50 | +1.1% | 700 |
| 2021/06/11 | 4,660 | 4,660 | 4,605 | 4,615 | +25 | +0.5% | 3,000 |
| 2021/06/10 | 4,545 | 4,590 | 4,545 | 4,590 | +45 | +1% | 500 |
| 2021/06/09 | 4,510 | 4,560 | 4,510 | 4,545 | +35 | +0.8% | 700 |
| 2021/06/08 | 4,510 | 4,510 | 4,510 | 4,510 | +10 | +0.2% | 300 |
| 2021/06/07 | 4,485 | 4,500 | 4,485 | 4,500 | +10 | +0.2% | 1,600 |
| 2021/06/04 | 4,500 | 4,500 | 4,490 | 4,490 | -5 | -0.1% | 600 |
| 2021/06/03 | 4,470 | 4,495 | 4,470 | 4,495 | +70 | +1.6% | 500 |
| 2021/06/02 | 4,480 | 4,480 | 4,405 | 4,425 | -55 | -1.2% | 900 |
| 2021/06/01 | 4,480 | 4,485 | 4,445 | 4,480 | ±0 | ±0% | 1,200 |
| 2021/05/31 | 4,475 | 4,480 | 4,450 | 4,480 | +5 | +0.1% | 1,000 |
| 2021/05/28 | 4,405 | 4,475 | 4,405 | 4,475 | +80 | +1.8% | 2,300 |
| 2021/05/27 | 4,455 | 4,455 | 4,395 | 4,395 | -60 | -1.3% | 2,000 |
| 2021/05/26 | 4,455 | 4,455 | 4,455 | 4,455 | +5 | +0.1% | 600 |
| 2021/05/25 | 4,480 | 4,480 | 4,425 | 4,450 | +25 | +0.6% | 600 |
| 2021/05/24 | 4,455 | 4,455 | 4,405 | 4,425 | +40 | +0.9% | 800 |
| 2021/05/21 | 4,465 | 4,465 | 4,385 | 4,385 | -80 | -1.8% | 500 |
| 2021/05/20 | 4,465 | 4,475 | 4,465 | 4,465 | +20 | +0.4% | 400 |
| 2021/05/19 | 4,485 | 4,485 | 4,390 | 4,445 | -20 | -0.4% | 1,400 |
| 2021/05/18 | 4,340 | 4,465 | 4,340 | 4,465 | +70 | +1.6% | 1,300 |
| 2021/05/17 | 4,330 | 4,395 | 4,320 | 4,395 | +65 | +1.5% | 900 |
| 2021/05/14 | 4,425 | 4,480 | 4,300 | 4,330 | -90 | -2% | 2,200 |
| 2021/05/13 | 4,390 | 4,465 | 4,390 | 4,420 | +30 | +0.7% | 1,300 |
| 2021/05/12 | 4,405 | 4,405 | 4,390 | 4,390 | +15 | +0.3% | 1,100 |
| 2021/05/11 | 4,275 | 4,395 | 4,275 | 4,375 | +120 | +2.8% | 1,900 |
| 2021/05/10 | 4,230 | 4,280 | 4,205 | 4,255 | +145 | +3.5% | 1,500 |
| 2021/05/07 | 4,080 | 4,190 | 4,065 | 4,110 | +60 | +1.5% | 2,200 |
| 2021/05/06 | 4,050 | 4,050 | 4,050 | 4,050 | +30 | +0.7% | 400 |
| 2021/04/30 | 4,020 | 4,020 | 4,020 | 4,020 | ±0 | ±0% | 700 |
| 2021/04/28 | 4,030 | 4,160 | 4,020 | 4,020 | -20 | -0.5% | 3,800 |
| 2021/04/27 | 4,160 | 4,160 | 4,030 | 4,040 | -120 | -2.9% | 1,900 |
| 2021/04/26 | 4,295 | 4,350 | 4,160 | 4,160 | -90 | -2.1% | 2,200 |
| 2021/04/23 | 4,265 | 4,290 | 4,250 | 4,250 | -85 | -2% | 1,400 |
| 2021/04/22 | 4,280 | 4,340 | 4,280 | 4,335 | +55 | +1.3% | 1,200 |
| 2021/04/21 | 4,290 | 4,360 | 4,280 | 4,280 | -10 | -0.2% | 1,800 |
| 2021/04/20 | 4,365 | 4,365 | 4,275 | 4,290 | -75 | -1.7% | 1,500 |
| 2021/04/19 | 4,310 | 4,365 | 4,310 | 4,365 | -5 | -0.1% | 400 |
| 2021/04/16 | 4,370 | 4,370 | 4,370 | 4,370 | ±0 | ±0% | 100 |
| 2021/04/15 | 4,360 | 4,370 | 4,305 | 4,370 | +25 | +0.6% | 500 |
| 2021/04/14 | 4,340 | 4,390 | 4,340 | 4,345 | +10 | +0.2% | 700 |
| 2021/04/13 | 4,340 | 4,385 | 4,335 | 4,335 | ±0 | ±0% | 1,200 |
| 2021/04/12 | 4,415 | 4,415 | 4,335 | 4,335 | -80 | -1.8% | 2,000 |
| 2021/04/09 | 4,370 | 4,445 | 4,370 | 4,415 | +45 | +1% | 2,700 |
| 2021/04/08 | 4,370 | 4,405 | 4,365 | 4,370 | ±0 | ±0% | 2,300 |
| 2021/04/07 | 4,340 | 4,370 | 4,340 | 4,370 | +65 | +1.5% | 900 |
| 2021/04/06 | 4,410 | 4,410 | 4,305 | 4,305 | -105 | -2.4% | 2,300 |
| 2021/04/05 | 4,550 | 4,550 | 4,410 | 4,410 | -80 | -1.8% | 2,300 |
| 2021/04/02 | 4,400 | 4,505 | 4,400 | 4,490 | +90 | +2% | 2,800 |
| 2021/04/01 | 4,480 | 4,480 | 4,400 | 4,400 | -10 | -0.2% | 3,600 |
951～
1000
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
