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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 4,400 | 4,470 | 4,400 | 4,410 | -15 | -0.3% | 1,400 |
| 2021/03/30 | 4,405 | 4,450 | 4,360 | 4,425 | -185 | -4% | 1,900 |
| 2021/03/29 | 4,460 | 4,610 | 4,460 | 4,610 | +10 | +0.2% | 5,000 |
| 2021/03/26 | 4,505 | 4,600 | 4,470 | 4,600 | +130 | +2.9% | 1,500 |
| 2021/03/25 | 4,435 | 4,470 | 4,435 | 4,470 | +35 | +0.8% | 1,400 |
| 2021/03/24 | 4,440 | 4,440 | 4,405 | 4,435 | +15 | +0.3% | 1,600 |
| 2021/03/23 | 4,395 | 4,420 | 4,395 | 4,420 | +25 | +0.6% | 900 |
| 2021/03/22 | 4,365 | 4,430 | 4,360 | 4,395 | -40 | -0.9% | 3,400 |
| 2021/03/19 | 4,430 | 4,435 | 4,425 | 4,435 | -15 | -0.3% | 1,500 |
| 2021/03/18 | 4,430 | 4,450 | 4,410 | 4,450 | +40 | +0.9% | 1,900 |
| 2021/03/17 | 4,415 | 4,440 | 4,355 | 4,410 | +65 | +1.5% | 3,700 |
| 2021/03/16 | 4,400 | 4,400 | 4,300 | 4,345 | -25 | -0.6% | 4,900 |
| 2021/03/15 | 4,300 | 4,370 | 4,300 | 4,370 | +70 | +1.6% | 2,800 |
| 2021/03/12 | 4,270 | 4,300 | 4,240 | 4,300 | +60 | +1.4% | 5,300 |
| 2021/03/11 | 4,150 | 4,240 | 4,150 | 4,240 | +110 | +2.7% | 3,300 |
| 2021/03/10 | 4,095 | 4,165 | 4,095 | 4,130 | +35 | +0.9% | 2,600 |
| 2021/03/09 | 4,055 | 4,095 | 4,025 | 4,095 | +70 | +1.7% | 2,700 |
| 2021/03/08 | 4,080 | 4,080 | 4,000 | 4,025 | -55 | -1.3% | 2,300 |
| 2021/03/05 | 3,965 | 4,080 | 3,965 | 4,080 | +125 | +3.2% | 1,500 |
| 2021/03/04 | 4,015 | 4,020 | 3,930 | 3,955 | -60 | -1.5% | 1,700 |
| 2021/03/03 | 3,940 | 4,020 | 3,920 | 4,015 | +45 | +1.1% | 1,700 |
| 2021/03/02 | 3,955 | 4,025 | 3,930 | 3,970 | +15 | +0.4% | 2,000 |
| 2021/03/01 | 3,920 | 3,955 | 3,920 | 3,955 | +100 | +2.6% | 1,100 |
| 2021/02/26 | 3,945 | 3,960 | 3,855 | 3,855 | -90 | -2.3% | 3,200 |
| 2021/02/25 | 3,915 | 3,945 | 3,915 | 3,945 | +30 | +0.8% | 1,000 |
| 2021/02/24 | 3,900 | 3,915 | 3,890 | 3,915 | +25 | +0.6% | 1,100 |
| 2021/02/22 | 3,845 | 3,890 | 3,835 | 3,890 | +45 | +1.2% | 3,200 |
| 2021/02/19 | 3,885 | 3,905 | 3,845 | 3,845 | -25 | -0.6% | 2,000 |
| 2021/02/18 | 4,070 | 4,105 | 3,835 | 3,870 | -200 | -4.9% | 7,100 |
| 2021/02/17 | 3,905 | 4,105 | 3,905 | 4,070 | +165 | +4.2% | 6,900 |
| 2021/02/16 | 3,800 | 3,940 | 3,760 | 3,905 | +145 | +3.9% | 4,000 |
| 2021/02/15 | 3,705 | 3,820 | 3,690 | 3,760 | +85 | +2.3% | 6,400 |
| 2021/02/12 | 3,605 | 3,725 | 3,605 | 3,675 | +80 | +2.2% | 2,500 |
| 2021/02/10 | 3,605 | 3,605 | 3,555 | 3,595 | ±0 | ±0% | 2,500 |
| 2021/02/09 | 3,590 | 3,595 | 3,550 | 3,595 | +50 | +1.4% | 2,200 |
| 2021/02/08 | 3,580 | 3,605 | 3,490 | 3,545 | +70 | +2% | 9,800 |
| 2021/02/05 | 3,460 | 3,475 | 3,455 | 3,475 | +15 | +0.4% | 1,300 |
| 2021/02/04 | 3,490 | 3,490 | 3,460 | 3,460 | -30 | -0.9% | 1,700 |
| 2021/02/03 | 3,390 | 3,500 | 3,390 | 3,490 | +110 | +3.3% | 1,600 |
| 2021/02/02 | 3,350 | 3,440 | 3,350 | 3,380 | +25 | +0.7% | 5,200 |
| 2021/02/01 | 3,305 | 3,410 | 3,305 | 3,355 | -55 | -1.6% | 10,700 |
| 2021/01/29 | 3,415 | 3,455 | 3,395 | 3,410 | +25 | +0.7% | 4,200 |
| 2021/01/28 | 3,520 | 3,520 | 3,385 | 3,385 | -115 | -3.3% | 17,300 |
| 2021/01/27 | 3,595 | 3,595 | 3,460 | 3,500 | -95 | -2.6% | 8,300 |
| 2021/01/26 | 3,680 | 3,750 | 3,595 | 3,595 | -45 | -1.2% | 3,800 |
| 2021/01/25 | 3,610 | 3,645 | 3,610 | 3,640 | +30 | +0.8% | 1,900 |
| 2021/01/22 | 3,595 | 3,630 | 3,595 | 3,610 | +30 | +0.8% | 3,100 |
| 2021/01/21 | 3,555 | 3,600 | 3,555 | 3,580 | +25 | +0.7% | 2,100 |
| 2021/01/20 | 3,610 | 3,650 | 3,510 | 3,555 | -50 | -1.4% | 6,400 |
| 2021/01/19 | 3,645 | 3,645 | 3,600 | 3,605 | ±0 | ±0% | 2,200 |
1001～
1050
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
