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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 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 |
| 2010/06/08 | 143 | 146 | 142 | 142 | -1 | -0.7% | 260,000 |
| 2010/06/07 | 145 | 146 | 143 | 143 | -7 | -4.7% | 253,000 |
| 2010/06/04 | 152 | 153 | 149 | 150 | ±0 | ±0% | 191,000 |
| 2010/06/03 | 147 | 154 | 147 | 150 | +3 | +2% | 368,000 |
| 2010/06/02 | 146 | 149 | 146 | 147 | -1 | -0.7% | 184,000 |
| 2010/06/01 | 150 | 151 | 145 | 148 | ±0 | ±0% | 175,000 |
| 2010/05/31 | 143 | 150 | 143 | 148 | +4 | +2.8% | 342,000 |
| 2010/05/28 | 144 | 147 | 142 | 144 | +2 | +1.4% | 286,000 |
| 2010/05/27 | 140 | 142 | 138 | 142 | ±0 | ±0% | 636,000 |
| 2010/05/26 | 141 | 146 | 140 | 142 | -1 | -0.7% | 332,000 |
| 2010/05/25 | 146 | 146 | 139 | 143 | -3 | -2.1% | 243,000 |
| 2010/05/24 | 147 | 148 | 145 | 146 | +1 | +0.7% | 175,000 |
| 2010/05/21 | 148 | 148 | 144 | 145 | -8 | -5.2% | 337,000 |
| 2010/05/20 | 151 | 157 | 151 | 153 | -1 | -0.6% | 253,000 |
| 2010/05/19 | 148 | 154 | 145 | 154 | +1 | +0.7% | 534,000 |
| 2010/05/18 | 163 | 163 | 153 | 153 | -8 | -5% | 650,000 |
| 2010/05/17 | 167 | 169 | 161 | 161 | -10 | -5.8% | 742,000 |
| 2010/05/14 | 172 | 174 | 171 | 171 | -5 | -2.8% | 560,000 |
| 2010/05/13 | 171 | 176 | 171 | 176 | +6 | +3.5% | 548,000 |
| 2010/05/12 | 175 | 181 | 169 | 170 | -1 | -0.6% | 1,775,000 |
| 2010/05/11 | 171 | 179 | 170 | 171 | +3 | +1.8% | 1,914,000 |
| 2010/05/10 | 166 | 174 | 166 | 168 | +2 | +1.2% | 674,000 |
| 2010/05/07 | 166 | 169 | 164 | 166 | -5 | -2.9% | 675,000 |
| 2010/05/06 | 172 | 187 | 168 | 171 | -6 | -3.4% | 4,498,000 |
| 2010/04/30 | 177 | 180 | 174 | 177 | -2 | -1.1% | 1,037,000 |
| 2010/04/28 | 176 | 182 | 174 | 179 | -2 | -1.1% | 2,229,000 |
| 2010/04/27 | 174 | 203 | 174 | 181 | +11 | +6.5% | 28,488,000 |
| 2010/04/26 | 166 | 172 | 166 | 170 | +5 | +3% | 463,000 |
3651～
3700
件表示中 / 3717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 | 748,000円 | - | - | - | - | 1.00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 |
| クリヤマＨＤ | 147,100円 | +15.5% | -8.6% | 3.81% | 8.03倍 | 0.64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 |
| 佐藤商 | 148,100円 | +1.9% | +0.1% | 5.13% | 5.55倍 | 0.46倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| コーア商事Ｈ | 71,500円 | +5.5% | +5.3% | 2.24% | 9.77倍 | 1.13倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| たけびし | 184,600円 | +1.0% | +0.5% | 3.58% | 12.31倍 | 0.72倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
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
