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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 6,870 | 6,870 | 6,820 | 6,820 | +100 | +1.5% | 700 |
| 2024/07/04 | 6,710 | 6,720 | 6,710 | 6,720 | +20 | +0.3% | 300 |
| 2024/07/03 | 6,690 | 6,700 | 6,690 | 6,700 | +20 | +0.3% | 400 |
| 2024/07/02 | 6,630 | 6,680 | 6,630 | 6,680 | +120 | +1.8% | 900 |
| 2024/07/01 | 6,610 | 6,610 | 6,560 | 6,560 | +50 | +0.8% | 400 |
| 2024/06/28 | 6,510 | 6,510 | 6,510 | 6,510 | +10 | +0.2% | 100 |
| 2024/06/27 | 6,500 | 6,500 | 6,500 | 6,500 | +10 | +0.2% | 300 |
| 2024/06/26 | 6,530 | 6,530 | 6,490 | 6,490 | -40 | -0.6% | 800 |
| 2024/06/25 | 6,430 | 6,530 | 6,430 | 6,530 | +110 | +1.7% | 1,100 |
| 2024/06/24 | 6,430 | 6,430 | 6,420 | 6,420 | -40 | -0.6% | 200 |
| 2024/06/21 | 6,460 | 6,480 | 6,460 | 6,460 | ±0 | ±0% | 500 |
| 2024/06/20 | 6,570 | 6,570 | 6,460 | 6,460 | -140 | -2.1% | 300 |
| 2024/06/19 | 6,560 | 6,600 | 6,500 | 6,600 | +140 | +2.2% | 900 |
| 2024/06/18 | 6,460 | 6,460 | 6,460 | 6,460 | ±0 | ±0% | 100 |
| 2024/06/17 | 6,130 | 6,460 | 6,130 | 6,460 | +150 | +2.4% | 300 |
| 2024/06/14 | 6,150 | 6,310 | 6,150 | 6,310 | +60 | +1% | 700 |
| 2024/06/13 | 6,320 | 6,320 | 6,250 | 6,250 | -70 | -1.1% | 200 |
| 2024/06/12 | 6,390 | 6,390 | 6,320 | 6,320 | -70 | -1.1% | 200 |
| 2024/06/11 | 6,410 | 6,410 | 6,390 | 6,390 | - | - | 200 |
| 2024/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/07 | 6,410 | 6,410 | 6,410 | 6,410 | ±0 | ±0% | 200 |
| 2024/06/06 | 6,410 | 6,410 | 6,410 | 6,410 | - | - | 100 |
| 2024/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/04 | 6,670 | 6,670 | 6,470 | 6,470 | -100 | -1.5% | 400 |
| 2024/06/03 | 6,600 | 6,600 | 6,500 | 6,570 | -30 | -0.5% | 400 |
| 2024/05/31 | 6,600 | 6,600 | 6,600 | 6,600 | +90 | +1.4% | 100 |
| 2024/05/30 | 6,440 | 6,510 | 6,440 | 6,510 | +80 | +1.2% | 200 |
| 2024/05/29 | 6,430 | 6,500 | 6,430 | 6,430 | ±0 | ±0% | 400 |
| 2024/05/28 | 6,420 | 6,490 | 6,340 | 6,430 | +100 | +1.6% | 1,300 |
| 2024/05/27 | 6,430 | 6,430 | 6,330 | 6,330 | +30 | +0.5% | 200 |
| 2024/05/24 | 6,300 | 6,300 | 6,300 | 6,300 | ±0 | ±0% | 100 |
| 2024/05/23 | 6,240 | 6,300 | 6,240 | 6,300 | +60 | +1% | 300 |
| 2024/05/22 | 6,190 | 6,240 | 6,170 | 6,240 | +70 | +1.1% | 400 |
| 2024/05/21 | 6,230 | 6,270 | 6,170 | 6,170 | -60 | -1% | 700 |
| 2024/05/20 | 6,190 | 6,330 | 6,190 | 6,230 | +60 | +1% | 500 |
| 2024/05/17 | 6,170 | 6,170 | 6,170 | 6,170 | -20 | -0.3% | 200 |
| 2024/05/16 | 6,190 | 6,190 | 6,190 | 6,190 | ±0 | ±0% | 100 |
| 2024/05/15 | 6,290 | 6,290 | 6,190 | 6,190 | ±0 | ±0% | 900 |
| 2024/05/14 | 6,190 | 6,190 | 6,190 | 6,190 | +10 | +0.2% | 200 |
| 2024/05/13 | 6,230 | 6,280 | 6,180 | 6,180 | -50 | -0.8% | 1,400 |
| 2024/05/10 | 6,090 | 6,230 | 6,090 | 6,230 | - | - | 500 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 6,290 | 6,290 | 6,190 | 6,190 | -100 | -1.6% | 200 |
| 2024/05/07 | 6,300 | 6,300 | 6,290 | 6,290 | +60 | +1% | 200 |
| 2024/05/02 | 6,200 | 6,230 | 6,200 | 6,230 | +60 | +1% | 400 |
| 2024/05/01 | 6,060 | 6,250 | 6,060 | 6,170 | +110 | +1.8% | 400 |
| 2024/04/30 | 6,060 | 6,090 | 6,060 | 6,060 | ±0 | ±0% | 3,600 |
| 2024/04/26 | 6,500 | 6,500 | 6,030 | 6,060 | -440 | -6.8% | 15,400 |
| 2024/04/25 | 6,500 | 6,500 | 6,500 | 6,500 | +10 | +0.2% | 100 |
| 2024/04/24 | 6,490 | 6,490 | 6,490 | 6,490 | ±0 | ±0% | 200 |
201～
250
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
