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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,949 | 1,950 | 1,945 | 1,949 | +1 | +0.1% | 1,500 |
| 2017/09/29 | 1,923 | 1,949 | 1,923 | 1,948 | -2 | -0.1% | 2,400 |
| 2017/09/28 | 1,950 | 1,951 | 1,937 | 1,950 | +1 | +0.1% | 5,200 |
| 2017/09/27 | 1,948 | 1,949 | 1,936 | 1,949 | +15 | +0.8% | 1,000 |
| 2017/09/26 | 1,922 | 1,940 | 1,920 | 1,934 | -14 | -0.7% | 3,900 |
| 2017/09/25 | 1,947 | 1,950 | 1,933 | 1,948 | +1 | +0.1% | 1,900 |
| 2017/09/22 | 1,938 | 1,947 | 1,936 | 1,947 | +9 | +0.5% | 5,400 |
| 2017/09/21 | 1,944 | 1,944 | 1,922 | 1,938 | -5 | -0.3% | 3,100 |
| 2017/09/20 | 1,922 | 1,943 | 1,922 | 1,943 | +10 | +0.5% | 3,100 |
| 2017/09/19 | 1,953 | 1,953 | 1,925 | 1,933 | -1 | -0.1% | 2,300 |
| 2017/09/15 | 1,926 | 1,953 | 1,925 | 1,934 | -11 | -0.6% | 2,800 |
| 2017/09/14 | 1,932 | 1,945 | 1,930 | 1,945 | +14 | +0.7% | 1,300 |
| 2017/09/13 | 1,944 | 1,944 | 1,928 | 1,931 | -12 | -0.6% | 1,300 |
| 2017/09/12 | 1,935 | 1,943 | 1,927 | 1,943 | +8 | +0.4% | 1,900 |
| 2017/09/11 | 1,921 | 1,947 | 1,921 | 1,935 | +1 | +0.1% | 2,500 |
| 2017/09/08 | 1,920 | 1,941 | 1,920 | 1,934 | -3 | -0.2% | 4,100 |
| 2017/09/07 | 1,943 | 1,943 | 1,928 | 1,937 | +25 | +1.3% | 1,700 |
| 2017/09/06 | 1,941 | 1,941 | 1,900 | 1,912 | -29 | -1.5% | 5,800 |
| 2017/09/05 | 1,948 | 1,948 | 1,923 | 1,941 | +7 | +0.4% | 3,700 |
| 2017/09/04 | 1,931 | 1,949 | 1,929 | 1,934 | -13 | -0.7% | 2,400 |
| 2017/09/01 | 1,950 | 1,950 | 1,910 | 1,947 | +8 | +0.4% | 2,800 |
| 2017/08/31 | 1,930 | 1,945 | 1,923 | 1,939 | +16 | +0.8% | 3,100 |
| 2017/08/30 | 1,930 | 1,930 | 1,912 | 1,923 | +10 | +0.5% | 1,100 |
| 2017/08/29 | 1,926 | 1,926 | 1,913 | 1,913 | -11 | -0.6% | 1,000 |
| 2017/08/28 | 1,925 | 1,927 | 1,913 | 1,924 | +3 | +0.2% | 2,000 |
| 2017/08/25 | 1,924 | 1,924 | 1,921 | 1,921 | +8 | +0.4% | 400 |
| 2017/08/24 | 1,922 | 1,922 | 1,911 | 1,913 | -2 | -0.1% | 1,400 |
| 2017/08/23 | 1,904 | 1,921 | 1,904 | 1,915 | +10 | +0.5% | 2,100 |
| 2017/08/22 | 1,904 | 1,920 | 1,901 | 1,905 | ±0 | ±0% | 2,700 |
| 2017/08/21 | 1,926 | 1,926 | 1,895 | 1,905 | -4 | -0.2% | 2,000 |
| 2017/08/18 | 1,929 | 1,929 | 1,902 | 1,909 | -21 | -1.1% | 2,400 |
| 2017/08/17 | 1,937 | 1,937 | 1,927 | 1,930 | +27 | +1.4% | 800 |
| 2017/08/16 | 1,900 | 1,925 | 1,900 | 1,903 | +1 | +0.1% | 1,600 |
| 2017/08/15 | 1,902 | 1,903 | 1,891 | 1,902 | +10 | +0.5% | 1,400 |
| 2017/08/14 | 1,868 | 1,905 | 1,868 | 1,892 | -12 | -0.6% | 3,400 |
| 2017/08/10 | 1,906 | 1,916 | 1,900 | 1,904 | -1 | -0.1% | 3,100 |
| 2017/08/09 | 1,956 | 1,956 | 1,903 | 1,905 | -49 | -2.5% | 4,200 |
| 2017/08/08 | 1,950 | 1,960 | 1,939 | 1,954 | +11 | +0.6% | 3,100 |
| 2017/08/07 | 1,910 | 1,943 | 1,910 | 1,943 | +35 | +1.8% | 4,100 |
| 2017/08/04 | 1,906 | 1,916 | 1,906 | 1,908 | +3 | +0.2% | 2,500 |
| 2017/08/03 | 1,880 | 1,910 | 1,878 | 1,905 | +27 | +1.4% | 16,700 |
| 2017/08/02 | 1,881 | 1,893 | 1,878 | 1,878 | -11 | -0.6% | 3,200 |
| 2017/08/01 | 1,894 | 1,894 | 1,883 | 1,889 | +8 | +0.4% | 1,400 |
| 2017/07/31 | 1,886 | 1,886 | 1,878 | 1,881 | -13 | -0.7% | 1,400 |
| 2017/07/28 | 1,890 | 1,894 | 1,879 | 1,894 | +4 | +0.2% | 2,500 |
| 2017/07/27 | 1,897 | 1,897 | 1,889 | 1,890 | -2 | -0.1% | 1,400 |
| 2017/07/26 | 1,900 | 1,900 | 1,886 | 1,892 | +8 | +0.4% | 2,000 |
| 2017/07/25 | 1,887 | 1,900 | 1,880 | 1,884 | ±0 | ±0% | 2,600 |
| 2017/07/24 | 1,872 | 1,885 | 1,872 | 1,884 | +20 | +1.1% | 2,800 |
| 2017/07/21 | 1,885 | 1,886 | 1,864 | 1,864 | -21 | -1.1% | 2,300 |
1851～
1900
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
