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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 5,490 | 5,490 | 5,490 | 5,490 | +10 | +0.2% | 100 |
| 2024/11/29 | 5,470 | 5,500 | 5,400 | 5,480 | +10 | +0.2% | 2,100 |
| 2024/11/28 | 5,460 | 5,520 | 5,460 | 5,470 | -20 | -0.4% | 1,200 |
| 2024/11/27 | 5,530 | 5,530 | 5,490 | 5,490 | -50 | -0.9% | 500 |
| 2024/11/26 | 5,500 | 5,550 | 5,500 | 5,540 | ±0 | ±0% | 300 |
| 2024/11/25 | 5,500 | 5,540 | 5,500 | 5,540 | +40 | +0.7% | 500 |
| 2024/11/22 | 5,500 | 5,500 | 5,500 | 5,500 | -70 | -1.3% | 400 |
| 2024/11/21 | 5,550 | 5,570 | 5,550 | 5,570 | ±0 | ±0% | 300 |
| 2024/11/20 | 5,570 | 5,570 | 5,570 | 5,570 | +70 | +1.3% | 100 |
| 2024/11/19 | 5,510 | 5,510 | 5,500 | 5,500 | -10 | -0.2% | 300 |
| 2024/11/18 | 5,510 | 5,510 | 5,510 | 5,510 | - | - | 100 |
| 2024/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/14 | 5,510 | 5,510 | 5,490 | 5,490 | ±0 | ±0% | 300 |
| 2024/11/13 | 5,490 | 5,490 | 5,490 | 5,490 | -20 | -0.4% | 300 |
| 2024/11/12 | 5,580 | 5,600 | 5,510 | 5,510 | -70 | -1.3% | 1,000 |
| 2024/11/11 | 5,540 | 5,580 | 5,540 | 5,580 | ±0 | ±0% | 200 |
| 2024/11/08 | 5,580 | 5,590 | 5,510 | 5,580 | +60 | +1.1% | 600 |
| 2024/11/07 | 5,510 | 5,520 | 5,510 | 5,520 | +20 | +0.4% | 200 |
| 2024/11/06 | 5,520 | 5,520 | 5,500 | 5,500 | -20 | -0.4% | 300 |
| 2024/11/05 | 5,620 | 5,620 | 5,520 | 5,520 | -80 | -1.4% | 200 |
| 2024/11/01 | 5,500 | 5,600 | 5,450 | 5,600 | +70 | +1.3% | 1,700 |
| 2024/10/31 | 5,500 | 5,550 | 5,500 | 5,530 | +30 | +0.5% | 1,400 |
| 2024/10/30 | 5,520 | 5,570 | 5,460 | 5,500 | -220 | -3.8% | 10,000 |
| 2024/10/29 | 5,720 | 5,720 | 5,720 | 5,720 | ±0 | ±0% | 400 |
| 2024/10/28 | 5,820 | 5,840 | 5,710 | 5,720 | -90 | -1.5% | 2,800 |
| 2024/10/25 | 5,810 | 5,810 | 5,810 | 5,810 | ±0 | ±0% | 300 |
| 2024/10/24 | 5,860 | 5,950 | 5,810 | 5,810 | -50 | -0.9% | 2,300 |
| 2024/10/23 | 5,920 | 5,960 | 5,860 | 5,860 | -60 | -1% | 1,700 |
| 2024/10/22 | 6,090 | 6,090 | 5,910 | 5,920 | -170 | -2.8% | 1,800 |
| 2024/10/21 | 6,260 | 6,260 | 6,090 | 6,090 | -170 | -2.7% | 1,000 |
| 2024/10/18 | 6,160 | 6,260 | 6,160 | 6,260 | +120 | +2% | 200 |
| 2024/10/17 | 6,130 | 6,170 | 6,130 | 6,140 | +20 | +0.3% | 500 |
| 2024/10/16 | 6,280 | 6,280 | 6,120 | 6,120 | -110 | -1.8% | 1,100 |
| 2024/10/15 | 6,200 | 6,290 | 6,200 | 6,230 | +30 | +0.5% | 300 |
| 2024/10/11 | 6,270 | 6,290 | 6,200 | 6,200 | -50 | -0.8% | 1,000 |
| 2024/10/10 | 6,260 | 6,260 | 6,250 | 6,250 | -10 | -0.2% | 1,000 |
| 2024/10/09 | 6,370 | 6,370 | 6,260 | 6,260 | -140 | -2.2% | 700 |
| 2024/10/08 | 6,540 | 6,540 | 6,400 | 6,400 | -140 | -2.1% | 900 |
| 2024/10/07 | 6,500 | 6,540 | 6,500 | 6,540 | +140 | +2.2% | 200 |
| 2024/10/04 | 6,400 | 6,400 | 6,400 | 6,400 | ±0 | ±0% | 200 |
| 2024/10/03 | 6,400 | 6,500 | 6,400 | 6,400 | +10 | +0.2% | 400 |
| 2024/10/02 | 6,480 | 6,490 | 6,390 | 6,390 | -90 | -1.4% | 600 |
| 2024/10/01 | 6,500 | 6,510 | 6,480 | 6,480 | +80 | +1.3% | 1,000 |
| 2024/09/30 | 6,400 | 6,400 | 6,400 | 6,400 | -60 | -0.9% | 100 |
| 2024/09/27 | 6,700 | 6,800 | 6,460 | 6,460 | -150 | -2.3% | 600 |
| 2024/09/26 | 6,670 | 6,670 | 6,480 | 6,610 | -10 | -0.2% | 1,500 |
| 2024/09/25 | 6,600 | 6,660 | 6,600 | 6,620 | +20 | +0.3% | 500 |
| 2024/09/24 | 6,600 | 6,600 | 6,600 | 6,600 | +100 | +1.5% | 100 |
| 2024/09/20 | 6,490 | 6,530 | 6,410 | 6,500 | -30 | -0.5% | 800 |
| 2024/09/19 | 6,570 | 6,570 | 6,530 | 6,530 | ±0 | ±0% | 300 |
101～
150
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% | 0.00% | 13.96倍 | 1.04倍 |
|
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% | 9.49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
