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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,975 | 1,976 | 1,956 | 1,959 | -11 | -0.6% | 1,800 |
| 2017/02/22 | 1,966 | 1,975 | 1,966 | 1,970 | +4 | +0.2% | 3,700 |
| 2017/02/21 | 1,960 | 1,966 | 1,958 | 1,966 | +2 | +0.1% | 7,600 |
| 2017/02/20 | 1,962 | 1,964 | 1,960 | 1,964 | +2 | +0.1% | 1,300 |
| 2017/02/17 | 1,955 | 1,964 | 1,955 | 1,962 | +7 | +0.4% | 1,600 |
| 2017/02/16 | 1,960 | 1,965 | 1,935 | 1,955 | +8 | +0.4% | 4,300 |
| 2017/02/15 | 1,951 | 1,952 | 1,941 | 1,947 | -4 | -0.2% | 2,200 |
| 2017/02/14 | 1,958 | 1,958 | 1,950 | 1,951 | +4 | +0.2% | 2,000 |
| 2017/02/13 | 1,938 | 1,947 | 1,936 | 1,947 | +15 | +0.8% | 2,600 |
| 2017/02/10 | 1,931 | 1,933 | 1,931 | 1,932 | +1 | +0.1% | 3,700 |
| 2017/02/09 | 1,936 | 1,937 | 1,930 | 1,931 | -5 | -0.3% | 3,600 |
| 2017/02/08 | 1,920 | 1,936 | 1,900 | 1,936 | +18 | +0.9% | 5,300 |
| 2017/02/07 | 1,888 | 1,921 | 1,888 | 1,918 | +30 | +1.6% | 3,400 |
| 2017/02/06 | 1,868 | 1,897 | 1,865 | 1,888 | +22 | +1.2% | 5,900 |
| 2017/02/03 | 1,903 | 1,949 | 1,866 | 1,866 | -35 | -1.8% | 12,500 |
| 2017/02/02 | 1,888 | 1,903 | 1,880 | 1,901 | +27 | +1.4% | 7,300 |
| 2017/02/01 | 1,900 | 1,937 | 1,866 | 1,874 | -57 | -3% | 9,200 |
| 2017/01/31 | 1,947 | 1,947 | 1,926 | 1,931 | -16 | -0.8% | 2,000 |
| 2017/01/30 | 1,950 | 1,950 | 1,945 | 1,947 | +12 | +0.6% | 4,900 |
| 2017/01/27 | 1,930 | 1,935 | 1,930 | 1,935 | +8 | +0.4% | 2,900 |
| 2017/01/26 | 1,930 | 1,930 | 1,925 | 1,927 | ±0 | ±0% | 5,100 |
| 2017/01/25 | 1,929 | 1,930 | 1,893 | 1,927 | +49 | +2.6% | 7,200 |
| 2017/01/24 | 1,876 | 1,889 | 1,876 | 1,878 | +2 | +0.1% | 2,400 |
| 2017/01/23 | 1,861 | 1,883 | 1,860 | 1,876 | +16 | +0.9% | 5,100 |
| 2017/01/20 | 1,867 | 1,876 | 1,859 | 1,860 | -7 | -0.4% | 4,400 |
| 2017/01/19 | 1,858 | 1,875 | 1,858 | 1,867 | +9 | +0.5% | 3,600 |
| 2017/01/18 | 1,888 | 1,889 | 1,850 | 1,858 | -30 | -1.6% | 4,700 |
| 2017/01/17 | 1,911 | 1,911 | 1,888 | 1,888 | -23 | -1.2% | 4,900 |
| 2017/01/16 | 1,924 | 1,924 | 1,902 | 1,911 | -13 | -0.7% | 1,700 |
| 2017/01/13 | 1,899 | 1,928 | 1,899 | 1,924 | +25 | +1.3% | 6,300 |
| 2017/01/12 | 1,908 | 1,912 | 1,895 | 1,899 | -9 | -0.5% | 3,600 |
| 2017/01/11 | 1,902 | 1,915 | 1,900 | 1,908 | +8 | +0.4% | 5,500 |
| 2017/01/10 | 1,875 | 1,900 | 1,875 | 1,900 | +28 | +1.5% | 5,400 |
| 2017/01/06 | 1,861 | 1,875 | 1,861 | 1,872 | +11 | +0.6% | 3,600 |
| 2017/01/05 | 1,856 | 1,874 | 1,856 | 1,861 | +5 | +0.3% | 3,000 |
| 2017/01/04 | 1,823 | 1,878 | 1,822 | 1,856 | +33 | +1.8% | 6,200 |
| 2016/12/30 | 1,816 | 1,823 | 1,816 | 1,823 | +3 | +0.2% | 1,200 |
| 2016/12/29 | 1,815 | 1,826 | 1,815 | 1,820 | -8 | -0.4% | 4,000 |
| 2016/12/28 | 1,816 | 1,828 | 1,815 | 1,828 | +20 | +1.1% | 1,900 |
| 2016/12/27 | 1,826 | 1,829 | 1,808 | 1,808 | -42 | -2.3% | 4,000 |
| 2016/12/26 | 1,841 | 1,860 | 1,824 | 1,850 | +9 | +0.5% | 5,500 |
| 2016/12/22 | 1,835 | 1,843 | 1,814 | 1,841 | +14 | +0.8% | 10,900 |
| 2016/12/21 | 1,833 | 1,833 | 1,815 | 1,827 | -6 | -0.3% | 4,300 |
| 2016/12/20 | 1,828 | 1,873 | 1,748 | 1,833 | +6 | +0.3% | 11,600 |
| 2016/12/19 | 1,811 | 1,839 | 1,811 | 1,827 | +2 | +0.1% | 4,600 |
| 2016/12/16 | 1,835 | 1,845 | 1,825 | 1,825 | +5 | +0.3% | 4,600 |
| 2016/12/15 | 1,856 | 1,856 | 1,815 | 1,820 | -13 | -0.7% | 6,400 |
| 2016/12/14 | 1,824 | 1,840 | 1,824 | 1,833 | -27 | -1.5% | 3,800 |
| 2016/12/13 | 1,868 | 1,868 | 1,830 | 1,860 | -16 | -0.9% | 2,700 |
| 2016/12/12 | 1,867 | 1,878 | 1,856 | 1,876 | +9 | +0.5% | 1,000 |
2001～
2050
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
