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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 6,560 | 6,560 | 6,490 | 6,490 | +30 | +0.5% | 200 |
| 2024/04/22 | 6,620 | 6,620 | 6,460 | 6,460 | -160 | -2.4% | 700 |
| 2024/04/19 | 6,620 | 6,620 | 6,620 | 6,620 | +70 | +1.1% | 500 |
| 2024/04/18 | 6,500 | 6,550 | 6,500 | 6,550 | +60 | +0.9% | 300 |
| 2024/04/17 | 6,490 | 6,490 | 6,490 | 6,490 | -120 | -1.8% | 200 |
| 2024/04/16 | 6,610 | 6,610 | 6,610 | 6,610 | ±0 | ±0% | 200 |
| 2024/04/15 | 6,610 | 6,610 | 6,610 | 6,610 | ±0 | ±0% | 100 |
| 2024/04/12 | 6,590 | 6,680 | 6,590 | 6,610 | - | - | 800 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 6,680 | 6,680 | 6,590 | 6,590 | -90 | -1.3% | 800 |
| 2024/04/09 | 6,490 | 6,680 | 6,490 | 6,680 | +200 | +3.1% | 400 |
| 2024/04/08 | 6,520 | 6,670 | 6,470 | 6,480 | -40 | -0.6% | 1,800 |
| 2024/04/05 | 6,520 | 6,520 | 6,520 | 6,520 | ±0 | ±0% | 300 |
| 2024/04/04 | 6,540 | 6,540 | 6,510 | 6,520 | ±0 | ±0% | 800 |
| 2024/04/03 | 6,530 | 6,530 | 6,520 | 6,520 | ±0 | ±0% | 400 |
| 2024/04/02 | 6,540 | 6,540 | 6,520 | 6,520 | -10 | -0.2% | 700 |
| 2024/04/01 | 6,530 | 6,530 | 6,530 | 6,530 | +10 | +0.2% | 200 |
| 2024/03/29 | 6,700 | 6,780 | 6,520 | 6,520 | -280 | -4.1% | 900 |
| 2024/03/28 | 6,690 | 6,910 | 6,690 | 6,800 | -220 | -3.1% | 2,000 |
| 2024/03/27 | 6,880 | 7,020 | 6,690 | 7,020 | -160 | -2.2% | 1,200 |
| 2024/03/26 | 7,180 | 7,190 | 7,110 | 7,180 | ±0 | ±0% | 800 |
| 2024/03/25 | 7,050 | 7,180 | 7,050 | 7,180 | +120 | +1.7% | 700 |
| 2024/03/22 | 7,060 | 7,060 | 6,900 | 7,060 | +10 | +0.1% | 500 |
| 2024/03/21 | 7,050 | 7,050 | 7,050 | 7,050 | -10 | -0.1% | 500 |
| 2024/03/19 | 6,830 | 7,060 | 6,830 | 7,060 | +230 | +3.4% | 1,100 |
| 2024/03/18 | 6,940 | 6,940 | 6,830 | 6,830 | -40 | -0.6% | 2,000 |
| 2024/03/15 | 6,970 | 7,070 | 6,770 | 6,870 | +200 | +3% | 1,000 |
| 2024/03/14 | 6,600 | 6,670 | 6,580 | 6,670 | +70 | +1.1% | 1,000 |
| 2024/03/13 | 6,600 | 6,600 | 6,600 | 6,600 | - | - | 300 |
| 2024/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/11 | 6,730 | 6,730 | 6,600 | 6,600 | +70 | +1.1% | 900 |
| 2024/03/08 | 6,600 | 6,600 | 6,510 | 6,530 | +30 | +0.5% | 800 |
| 2024/03/07 | 6,360 | 6,560 | 6,010 | 6,500 | +140 | +2.2% | 4,900 |
| 2024/03/06 | 6,210 | 6,360 | 6,210 | 6,360 | +180 | +2.9% | 200 |
| 2024/03/05 | 6,160 | 6,310 | 6,160 | 6,180 | +20 | +0.3% | 600 |
| 2024/03/04 | 6,030 | 6,160 | 6,000 | 6,160 | +120 | +2% | 2,000 |
| 2024/03/01 | 6,030 | 6,040 | 6,030 | 6,040 | +10 | +0.2% | 900 |
| 2024/02/29 | 6,090 | 6,100 | 6,030 | 6,030 | -60 | -1% | 1,200 |
| 2024/02/28 | 6,260 | 6,260 | 6,090 | 6,090 | -170 | -2.7% | 2,000 |
| 2024/02/27 | 6,260 | 6,270 | 6,260 | 6,260 | ±0 | ±0% | 900 |
| 2024/02/26 | 6,280 | 6,350 | 6,210 | 6,260 | ±0 | ±0% | 2,200 |
| 2024/02/22 | 6,190 | 6,260 | 6,190 | 6,260 | +80 | +1.3% | 600 |
| 2024/02/21 | 6,160 | 6,180 | 6,160 | 6,180 | -90 | -1.4% | 700 |
| 2024/02/20 | 6,260 | 6,270 | 6,260 | 6,270 | +10 | +0.2% | 1,100 |
| 2024/02/19 | 6,320 | 6,320 | 6,260 | 6,260 | -60 | -0.9% | 400 |
| 2024/02/16 | 6,330 | 6,330 | 6,280 | 6,320 | -10 | -0.2% | 1,400 |
| 2024/02/15 | 6,430 | 6,430 | 6,330 | 6,330 | -100 | -1.6% | 1,800 |
| 2024/02/14 | 6,620 | 6,620 | 6,430 | 6,430 | -190 | -2.9% | 2,300 |
| 2024/02/13 | 6,440 | 6,880 | 6,440 | 6,620 | +180 | +2.8% | 3,500 |
| 2024/02/09 | 6,410 | 6,440 | 6,380 | 6,440 | +30 | +0.5% | 3,300 |
251～
300
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
