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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 134 | 135 | 132 | 132 | -2 | -1.5% | 97,000 |
| 2010/08/17 | 135 | 135 | 131 | 134 | -1 | -0.7% | 114,000 |
| 2010/08/16 | 135 | 136 | 134 | 135 | -2 | -1.5% | 38,000 |
| 2010/08/13 | 136 | 137 | 134 | 137 | +4 | +3% | 71,000 |
| 2010/08/12 | 133 | 135 | 132 | 133 | -3 | -2.2% | 92,000 |
| 2010/08/11 | 137 | 138 | 136 | 136 | -1 | -0.7% | 74,000 |
| 2010/08/10 | 139 | 140 | 137 | 137 | -2 | -1.4% | 49,000 |
| 2010/08/09 | 139 | 140 | 138 | 139 | ±0 | ±0% | 67,000 |
| 2010/08/06 | 138 | 139 | 138 | 139 | +1 | +0.7% | 52,000 |
| 2010/08/05 | 139 | 141 | 137 | 138 | ±0 | ±0% | 77,000 |
| 2010/08/04 | 143 | 143 | 137 | 138 | -5 | -3.5% | 167,000 |
| 2010/08/03 | 141 | 143 | 141 | 143 | +2 | +1.4% | 35,000 |
| 2010/08/02 | 140 | 141 | 140 | 141 | +2 | +1.4% | 69,000 |
| 2010/07/30 | 141 | 141 | 137 | 139 | -2 | -1.4% | 64,000 |
| 2010/07/29 | 140 | 141 | 138 | 141 | +1 | +0.7% | 33,000 |
| 2010/07/28 | 140 | 140 | 139 | 140 | ±0 | ±0% | 71,000 |
| 2010/07/27 | 138 | 142 | 138 | 140 | +2 | +1.4% | 122,000 |
| 2010/07/26 | 136 | 138 | 136 | 138 | +2 | +1.5% | 69,000 |
| 2010/07/23 | 135 | 137 | 135 | 136 | +3 | +2.3% | 76,000 |
| 2010/07/22 | 137 | 137 | 132 | 133 | -4 | -2.9% | 139,000 |
| 2010/07/21 | 138 | 139 | 137 | 137 | -1 | -0.7% | 63,000 |
| 2010/07/20 | 138 | 140 | 138 | 138 | -2 | -1.4% | 58,000 |
| 2010/07/16 | 141 | 141 | 139 | 140 | -2 | -1.4% | 88,000 |
| 2010/07/15 | 146 | 146 | 142 | 142 | -4 | -2.7% | 84,000 |
| 2010/07/14 | 142 | 146 | 142 | 146 | +5 | +3.5% | 104,000 |
| 2010/07/13 | 142 | 143 | 141 | 141 | -1 | -0.7% | 76,000 |
| 2010/07/12 | 143 | 143 | 142 | 142 | -1 | -0.7% | 82,000 |
| 2010/07/09 | 144 | 144 | 142 | 143 | ±0 | ±0% | 38,000 |
| 2010/07/08 | 144 | 144 | 142 | 143 | +3 | +2.1% | 60,000 |
| 2010/07/07 | 143 | 143 | 140 | 140 | -3 | -2.1% | 72,000 |
| 2010/07/06 | 142 | 144 | 141 | 143 | -1 | -0.7% | 79,000 |
| 2010/07/05 | 140 | 144 | 140 | 144 | +4 | +2.9% | 61,000 |
| 2010/07/02 | 140 | 142 | 140 | 140 | -1 | -0.7% | 47,000 |
| 2010/07/01 | 140 | 141 | 139 | 141 | -2 | -1.4% | 109,000 |
| 2010/06/30 | 139 | 143 | 137 | 143 | +3 | +2.1% | 164,000 |
| 2010/06/29 | 145 | 147 | 140 | 140 | -6 | -4.1% | 142,000 |
| 2010/06/28 | 148 | 148 | 146 | 146 | -4 | -2.7% | 91,000 |
| 2010/06/25 | 151 | 153 | 147 | 150 | -3 | -2% | 129,000 |
| 2010/06/24 | 153 | 155 | 153 | 153 | ±0 | ±0% | 66,000 |
| 2010/06/23 | 155 | 156 | 152 | 153 | -1 | -0.6% | 173,000 |
| 2010/06/22 | 158 | 159 | 154 | 154 | -4 | -2.5% | 201,000 |
| 2010/06/21 | 157 | 166 | 154 | 158 | +2 | +1.3% | 1,242,000 |
| 2010/06/18 | 147 | 157 | 146 | 156 | +10 | +6.8% | 893,000 |
| 2010/06/17 | 147 | 147 | 145 | 146 | ±0 | ±0% | 79,000 |
| 2010/06/16 | 147 | 147 | 146 | 146 | +1 | +0.7% | 98,000 |
| 2010/06/15 | 143 | 146 | 143 | 145 | +1 | +0.7% | 80,000 |
| 2010/06/14 | 145 | 146 | 144 | 144 | ±0 | ±0% | 125,000 |
| 2010/06/11 | 145 | 145 | 143 | 144 | +1 | +0.7% | 124,000 |
| 2010/06/10 | 140 | 145 | 140 | 143 | +3 | +2.1% | 142,000 |
| 2010/06/09 | 143 | 146 | 140 | 140 | -2 | -1.4% | 236,000 |
3601～
3650
件表示中 / 3695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% | 0.00% | 13.96倍 | 1.04倍 |
|
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 |
| シモジマ | 128,600円 | +6.9% | +10.4% | 4.20% | 12.02倍 | 0.87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 | 169,300円 | +4.0% | -4.2% | 5.08% | 9.72倍 | 0.72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 |
| 三共興 | 64,800円 | +3.4% | -19.5% | 4.17% | 11.79倍 | 0.53倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| クリヤマＨＤ | 130,600円 | +15.5% | -8.6% | 4.29% | 7.13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
チャート関連のコラム
