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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 3,885 | 4,060 | 3,885 | 4,060 | +170 | +4.4% | 4,800 |
| 2020/10/30 | 3,895 | 3,930 | 3,860 | 3,890 | +25 | +0.6% | 2,900 |
| 2020/10/29 | 3,900 | 3,900 | 3,860 | 3,865 | -40 | -1% | 1,900 |
| 2020/10/28 | 3,890 | 3,905 | 3,890 | 3,905 | -10 | -0.3% | 1,400 |
| 2020/10/27 | 3,845 | 3,955 | 3,845 | 3,915 | ±0 | ±0% | 4,800 |
| 2020/10/26 | 3,825 | 3,930 | 3,825 | 3,915 | +35 | +0.9% | 2,400 |
| 2020/10/23 | 3,865 | 3,900 | 3,725 | 3,880 | +15 | +0.4% | 7,500 |
| 2020/10/22 | 4,050 | 4,080 | 3,865 | 3,865 | -160 | -4% | 9,600 |
| 2020/10/21 | 3,920 | 4,095 | 3,880 | 4,025 | +130 | +3.3% | 12,300 |
| 2020/10/20 | 3,700 | 3,920 | 3,700 | 3,895 | +135 | +3.6% | 14,800 |
| 2020/10/19 | 3,705 | 3,790 | 3,705 | 3,760 | +125 | +3.4% | 6,800 |
| 2020/10/16 | 3,605 | 3,655 | 3,605 | 3,635 | +40 | +1.1% | 600 |
| 2020/10/15 | 3,730 | 3,750 | 3,595 | 3,595 | -95 | -2.6% | 4,200 |
| 2020/10/14 | 3,630 | 3,690 | 3,620 | 3,690 | +45 | +1.2% | 1,300 |
| 2020/10/13 | 3,565 | 3,645 | 3,540 | 3,645 | +115 | +3.3% | 2,700 |
| 2020/10/12 | 3,510 | 3,530 | 3,510 | 3,530 | +20 | +0.6% | 900 |
| 2020/10/09 | 3,625 | 3,625 | 3,510 | 3,510 | -45 | -1.3% | 1,700 |
| 2020/10/08 | 3,565 | 3,585 | 3,500 | 3,555 | -10 | -0.3% | 2,300 |
| 2020/10/07 | 3,515 | 3,565 | 3,515 | 3,565 | +40 | +1.1% | 700 |
| 2020/10/06 | 3,520 | 3,530 | 3,450 | 3,525 | -20 | -0.6% | 1,300 |
| 2020/10/05 | 3,495 | 3,555 | 3,495 | 3,545 | +45 | +1.3% | 1,300 |
| 2020/10/02 | 3,645 | 3,645 | 3,460 | 3,500 | - | - | 3,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,675 | 3,675 | 3,545 | 3,575 | -115 | -3.1% | 8,500 |
| 2020/09/29 | 3,750 | 3,780 | 3,635 | 3,690 | -110 | -2.9% | 18,500 |
| 2020/09/28 | 3,565 | 3,800 | 3,565 | 3,800 | +240 | +6.7% | 19,000 |
| 2020/09/25 | 3,680 | 3,690 | 3,560 | 3,560 | -15 | -0.4% | 15,100 |
| 2020/09/24 | 3,610 | 3,700 | 3,575 | 3,575 | -95 | -2.6% | 6,900 |
| 2020/09/23 | 3,780 | 3,850 | 3,645 | 3,670 | -60 | -1.6% | 9,500 |
| 2020/09/18 | 3,645 | 3,730 | 3,635 | 3,730 | +110 | +3% | 12,400 |
| 2020/09/17 | 3,500 | 3,640 | 3,490 | 3,620 | +125 | +3.6% | 11,600 |
| 2020/09/16 | 3,500 | 3,510 | 3,470 | 3,495 | +25 | +0.7% | 4,900 |
| 2020/09/15 | 3,450 | 3,495 | 3,450 | 3,470 | +15 | +0.4% | 5,000 |
| 2020/09/14 | 3,460 | 3,485 | 3,430 | 3,455 | -45 | -1.3% | 5,900 |
| 2020/09/11 | 3,330 | 3,565 | 3,295 | 3,500 | +210 | +6.4% | 18,300 |
| 2020/09/10 | 3,245 | 3,300 | 3,245 | 3,290 | +50 | +1.5% | 3,700 |
| 2020/09/09 | 3,100 | 3,310 | 3,100 | 3,240 | +90 | +2.9% | 10,300 |
| 2020/09/08 | 3,100 | 3,200 | 3,070 | 3,150 | +90 | +2.9% | 10,600 |
| 2020/09/07 | 3,055 | 3,090 | 3,015 | 3,060 | +25 | +0.8% | 7,300 |
| 2020/09/04 | 3,015 | 3,050 | 3,015 | 3,035 | +20 | +0.7% | 5,800 |
| 2020/09/03 | 3,030 | 3,070 | 3,015 | 3,015 | -15 | -0.5% | 4,900 |
| 2020/09/02 | 3,045 | 3,055 | 3,015 | 3,030 | +15 | +0.5% | 3,300 |
| 2020/09/01 | 3,045 | 3,070 | 3,015 | 3,015 | -30 | -1% | 6,600 |
| 2020/08/31 | 3,050 | 3,075 | 3,020 | 3,045 | +10 | +0.3% | 4,400 |
| 2020/08/28 | 3,070 | 3,100 | 3,030 | 3,035 | -55 | -1.8% | 5,600 |
| 2020/08/27 | 3,095 | 3,095 | 3,090 | 3,090 | -5 | -0.2% | 2,700 |
| 2020/08/26 | 3,115 | 3,120 | 3,070 | 3,095 | +10 | +0.3% | 7,000 |
| 2020/08/25 | 3,110 | 3,110 | 3,080 | 3,085 | -15 | -0.5% | 1,100 |
| 2020/08/24 | 3,115 | 3,115 | 3,065 | 3,100 | -15 | -0.5% | 6,500 |
| 2020/08/21 | 3,125 | 3,140 | 3,095 | 3,115 | -5 | -0.2% | 5,400 |
1101～
1150
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
