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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 1,885 | 1,886 | 1,864 | 1,864 | -21 | -1.1% | 2,300 |
| 2017/07/20 | 1,883 | 1,889 | 1,883 | 1,885 | +2 | +0.1% | 3,400 |
| 2017/07/19 | 1,888 | 1,888 | 1,873 | 1,883 | +8 | +0.4% | 1,100 |
| 2017/07/18 | 1,869 | 1,876 | 1,863 | 1,875 | -7 | -0.4% | 2,500 |
| 2017/07/14 | 1,897 | 1,897 | 1,880 | 1,882 | +6 | +0.3% | 1,500 |
| 2017/07/13 | 1,877 | 1,880 | 1,876 | 1,876 | ±0 | ±0% | 2,700 |
| 2017/07/12 | 1,873 | 1,880 | 1,873 | 1,876 | +5 | +0.3% | 1,600 |
| 2017/07/11 | 1,871 | 1,873 | 1,871 | 1,871 | +4 | +0.2% | 900 |
| 2017/07/10 | 1,875 | 1,875 | 1,867 | 1,867 | +2 | +0.1% | 2,300 |
| 2017/07/07 | 1,875 | 1,877 | 1,865 | 1,865 | -10 | -0.5% | 2,100 |
| 2017/07/06 | 1,882 | 1,882 | 1,870 | 1,875 | -7 | -0.4% | 2,000 |
| 2017/07/05 | 1,881 | 1,885 | 1,881 | 1,882 | +2 | +0.1% | 1,300 |
| 2017/07/04 | 1,880 | 1,882 | 1,868 | 1,880 | +12 | +0.6% | 4,500 |
| 2017/07/03 | 1,878 | 1,878 | 1,868 | 1,868 | -1 | -0.1% | 2,200 |
| 2017/06/30 | 1,864 | 1,870 | 1,863 | 1,869 | +6 | +0.3% | 2,000 |
| 2017/06/29 | 1,861 | 1,863 | 1,860 | 1,863 | +3 | +0.2% | 1,700 |
| 2017/06/28 | 1,877 | 1,879 | 1,858 | 1,860 | -17 | -0.9% | 1,900 |
| 2017/06/27 | 1,861 | 1,882 | 1,861 | 1,877 | -7 | -0.4% | 2,000 |
| 2017/06/26 | 1,867 | 1,884 | 1,867 | 1,884 | +17 | +0.9% | 600 |
| 2017/06/23 | 1,897 | 1,897 | 1,867 | 1,867 | -26 | -1.4% | 1,700 |
| 2017/06/22 | 1,880 | 1,899 | 1,880 | 1,893 | +13 | +0.7% | 2,500 |
| 2017/06/21 | 1,880 | 1,900 | 1,879 | 1,880 | +1 | +0.1% | 9,000 |
| 2017/06/20 | 1,879 | 1,880 | 1,860 | 1,879 | ±0 | ±0% | 4,800 |
| 2017/06/19 | 1,853 | 1,879 | 1,851 | 1,879 | +32 | +1.7% | 2,000 |
| 2017/06/16 | 1,850 | 1,850 | 1,841 | 1,847 | +11 | +0.6% | 2,100 |
| 2017/06/15 | 1,850 | 1,850 | 1,832 | 1,836 | -14 | -0.8% | 2,100 |
| 2017/06/14 | 1,880 | 1,880 | 1,850 | 1,850 | -26 | -1.4% | 2,800 |
| 2017/06/13 | 1,844 | 1,876 | 1,844 | 1,876 | +47 | +2.6% | 8,300 |
| 2017/06/12 | 1,856 | 1,862 | 1,829 | 1,829 | -27 | -1.5% | 1,500 |
| 2017/06/09 | 1,857 | 1,862 | 1,856 | 1,856 | -1 | -0.1% | 2,300 |
| 2017/06/08 | 1,851 | 1,880 | 1,815 | 1,857 | +6 | +0.3% | 5,000 |
| 2017/06/07 | 1,865 | 1,865 | 1,849 | 1,851 | -14 | -0.8% | 2,400 |
| 2017/06/06 | 1,879 | 1,879 | 1,860 | 1,865 | -9 | -0.5% | 1,700 |
| 2017/06/05 | 1,876 | 1,885 | 1,849 | 1,874 | ±0 | ±0% | 5,400 |
| 2017/06/02 | 1,898 | 1,898 | 1,858 | 1,874 | +12 | +0.6% | 3,000 |
| 2017/06/01 | 1,868 | 1,868 | 1,862 | 1,862 | +7 | +0.4% | 1,300 |
| 2017/05/31 | 1,880 | 1,898 | 1,855 | 1,855 | -44 | -2.3% | 12,200 |
| 2017/05/30 | 1,899 | 1,899 | 1,898 | 1,899 | ±0 | ±0% | 1,100 |
| 2017/05/29 | 1,897 | 1,900 | 1,896 | 1,899 | +2 | +0.1% | 1,200 |
| 2017/05/26 | 1,888 | 1,899 | 1,885 | 1,897 | +10 | +0.5% | 1,200 |
| 2017/05/25 | 1,900 | 1,900 | 1,887 | 1,887 | -12 | -0.6% | 1,500 |
| 2017/05/24 | 1,899 | 1,899 | 1,899 | 1,899 | +14 | +0.7% | 900 |
| 2017/05/23 | 1,900 | 1,900 | 1,885 | 1,885 | ±0 | ±0% | 3,600 |
| 2017/05/22 | 1,898 | 1,898 | 1,883 | 1,885 | +2 | +0.1% | 1,600 |
| 2017/05/19 | 1,865 | 1,902 | 1,865 | 1,883 | +20 | +1.1% | 3,100 |
| 2017/05/18 | 1,876 | 1,876 | 1,850 | 1,863 | -22 | -1.2% | 5,800 |
| 2017/05/17 | 1,893 | 1,893 | 1,885 | 1,885 | -8 | -0.4% | 1,000 |
| 2017/05/16 | 1,901 | 1,912 | 1,893 | 1,893 | -20 | -1% | 2,300 |
| 2017/05/15 | 1,883 | 1,913 | 1,882 | 1,913 | +6 | +0.3% | 2,000 |
| 2017/05/12 | 1,920 | 1,922 | 1,902 | 1,907 | -16 | -0.8% | 3,800 |
1901～
1950
件表示中 / 3693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 | - | +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 | 102,100円 | +2.9% | -19.3% | 4.41% | 5.90倍 | 0.45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 | 309,500円 | +13.3% | -14.1% | 5.98% | 8.01倍 | 0.62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 |
| シモジマ | 125,700円 | +6.9% | +10.4% | 4.30% | 11.75倍 | 0.85倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
| 佐鳥電機 | 164,900円 | +4.0% | -4.2% | 5.22% | 9.47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 |
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
