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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,899 | 1,920 | 1,890 | 1,920 | +25 | +1.3% | 7,300 |
| 2017/05/09 | 1,883 | 1,912 | 1,883 | 1,895 | +14 | +0.7% | 10,900 |
| 2017/05/08 | 1,884 | 1,884 | 1,862 | 1,881 | +19 | +1% | 4,700 |
| 2017/05/02 | 1,862 | 1,870 | 1,858 | 1,862 | +4 | +0.2% | 5,700 |
| 2017/05/01 | 1,850 | 1,863 | 1,818 | 1,858 | +48 | +2.7% | 4,300 |
| 2017/04/28 | 1,835 | 1,836 | 1,803 | 1,810 | -25 | -1.4% | 4,500 |
| 2017/04/27 | 1,853 | 1,853 | 1,815 | 1,835 | -3 | -0.2% | 10,000 |
| 2017/04/26 | 1,830 | 1,841 | 1,830 | 1,838 | -8 | -0.4% | 2,900 |
| 2017/04/25 | 1,832 | 1,846 | 1,820 | 1,846 | +26 | +1.4% | 2,000 |
| 2017/04/24 | 1,786 | 1,820 | 1,786 | 1,820 | +35 | +2% | 3,400 |
| 2017/04/21 | 1,793 | 1,815 | 1,785 | 1,785 | ±0 | ±0% | 5,600 |
| 2017/04/20 | 1,802 | 1,804 | 1,780 | 1,785 | -20 | -1.1% | 3,400 |
| 2017/04/19 | 1,848 | 1,848 | 1,784 | 1,805 | -32 | -1.7% | 4,600 |
| 2017/04/18 | 1,852 | 1,852 | 1,837 | 1,837 | -14 | -0.8% | 2,500 |
| 2017/04/17 | 1,832 | 1,854 | 1,832 | 1,851 | +19 | +1% | 3,200 |
| 2017/04/14 | 1,818 | 1,836 | 1,814 | 1,832 | +14 | +0.8% | 4,100 |
| 2017/04/13 | 1,876 | 1,876 | 1,800 | 1,818 | -58 | -3.1% | 3,400 |
| 2017/04/12 | 1,878 | 1,878 | 1,840 | 1,876 | -2 | -0.1% | 2,000 |
| 2017/04/11 | 1,855 | 1,884 | 1,854 | 1,878 | +8 | +0.4% | 2,900 |
| 2017/04/10 | 1,850 | 1,889 | 1,850 | 1,870 | +20 | +1.1% | 4,600 |
| 2017/04/07 | 1,854 | 1,861 | 1,850 | 1,850 | -3 | -0.2% | 3,200 |
| 2017/04/06 | 1,869 | 1,869 | 1,816 | 1,853 | -16 | -0.9% | 4,000 |
| 2017/04/05 | 1,870 | 1,876 | 1,869 | 1,869 | ±0 | ±0% | 3,800 |
| 2017/04/04 | 1,862 | 1,869 | 1,851 | 1,869 | +7 | +0.4% | 3,100 |
| 2017/04/03 | 1,864 | 1,879 | 1,862 | 1,862 | +2 | +0.1% | 3,300 |
| 2017/03/31 | 1,917 | 1,922 | 1,860 | 1,860 | -97 | -5% | 13,000 |
| 2017/03/30 | 1,957 | 1,957 | 1,900 | 1,957 | -16 | -0.8% | 3,900 |
| 2017/03/29 | 1,945 | 1,973 | 1,945 | 1,973 | -23 | -1.2% | 2,900 |
| 2017/03/28 | 1,995 | 2,005 | 1,995 | 1,996 | +4 | +0.2% | 5,000 |
| 2017/03/27 | 1,991 | 1,999 | 1,991 | 1,992 | +4 | +0.2% | 3,400 |
| 2017/03/24 | 1,992 | 1,995 | 1,986 | 1,988 | +14 | +0.7% | 1,400 |
| 2017/03/23 | 1,990 | 1,996 | 1,974 | 1,974 | -18 | -0.9% | 4,600 |
| 2017/03/22 | 1,995 | 1,999 | 1,989 | 1,992 | -6 | -0.3% | 4,800 |
| 2017/03/21 | 2,000 | 2,000 | 1,998 | 1,998 | -2 | -0.1% | 3,200 |
| 2017/03/17 | 2,000 | 2,000 | 1,996 | 2,000 | ±0 | ±0% | 4,000 |
| 2017/03/16 | 2,000 | 2,000 | 1,996 | 2,000 | +9 | +0.5% | 4,100 |
| 2017/03/15 | 1,998 | 2,000 | 1,991 | 1,991 | -7 | -0.4% | 1,800 |
| 2017/03/14 | 2,010 | 2,010 | 1,986 | 1,998 | -2 | -0.1% | 2,800 |
| 2017/03/13 | 2,004 | 2,005 | 1,989 | 2,000 | +1 | +0.1% | 3,400 |
| 2017/03/10 | 2,011 | 2,011 | 1,989 | 1,999 | +13 | +0.7% | 5,000 |
| 2017/03/09 | 1,987 | 1,987 | 1,986 | 1,986 | -1 | -0.1% | 1,400 |
| 2017/03/08 | 1,990 | 1,991 | 1,987 | 1,987 | -3 | -0.2% | 2,300 |
| 2017/03/07 | 2,004 | 2,005 | 1,990 | 1,990 | -14 | -0.7% | 8,000 |
| 2017/03/06 | 2,008 | 2,008 | 2,002 | 2,004 | +3 | +0.1% | 2,400 |
| 2017/03/03 | 2,002 | 2,010 | 2,000 | 2,001 | +5 | +0.3% | 3,100 |
| 2017/03/02 | 1,996 | 2,000 | 1,987 | 1,996 | +2 | +0.1% | 4,100 |
| 2017/03/01 | 1,975 | 1,995 | 1,975 | 1,994 | +19 | +1% | 3,000 |
| 2017/02/28 | 1,979 | 1,980 | 1,968 | 1,975 | +8 | +0.4% | 2,200 |
| 2017/02/27 | 1,959 | 1,975 | 1,959 | 1,967 | +8 | +0.4% | 1,500 |
| 2017/02/24 | 1,980 | 1,980 | 1,959 | 1,959 | ±0 | ±0% | 700 |
1951～
2000
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
