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 |
|---|---|---|---|---|---|---|---|
| 2023/10/17 | 6,400 | 6,430 | 6,370 | 6,370 | +10 | +0.2% | 1,700 |
| 2023/10/16 | 6,430 | 6,440 | 6,360 | 6,360 | -70 | -1.1% | 1,800 |
| 2023/10/13 | 6,430 | 6,430 | 6,430 | 6,430 | +90 | +1.4% | 100 |
| 2023/10/12 | 6,350 | 6,430 | 6,340 | 6,340 | ±0 | ±0% | 700 |
| 2023/10/11 | 6,350 | 6,350 | 6,330 | 6,340 | -10 | -0.2% | 1,500 |
| 2023/10/10 | 6,360 | 6,360 | 6,350 | 6,350 | ±0 | ±0% | 1,200 |
| 2023/10/06 | 6,320 | 6,350 | 6,300 | 6,350 | +70 | +1.1% | 600 |
| 2023/10/05 | 6,330 | 6,340 | 6,270 | 6,280 | ±0 | ±0% | 4,200 |
| 2023/10/04 | 6,130 | 6,300 | 6,080 | 6,280 | +130 | +2.1% | 4,900 |
| 2023/10/03 | 6,410 | 6,410 | 6,150 | 6,150 | -260 | -4.1% | 2,300 |
| 2023/10/02 | 6,510 | 6,560 | 6,410 | 6,410 | -20 | -0.3% | 1,200 |
| 2023/09/29 | 6,430 | 6,430 | 6,430 | 6,430 | +10 | +0.2% | 300 |
| 2023/09/28 | 6,310 | 6,520 | 6,310 | 6,420 | -190 | -2.9% | 1,500 |
| 2023/09/27 | 6,560 | 6,610 | 6,560 | 6,610 | +50 | +0.8% | 1,200 |
| 2023/09/26 | 6,540 | 6,600 | 6,540 | 6,560 | +20 | +0.3% | 600 |
| 2023/09/25 | 6,550 | 6,550 | 6,540 | 6,540 | +30 | +0.5% | 1,500 |
| 2023/09/22 | 6,540 | 6,620 | 6,510 | 6,510 | -10 | -0.2% | 3,700 |
| 2023/09/21 | 6,590 | 6,590 | 6,520 | 6,520 | -50 | -0.8% | 1,300 |
| 2023/09/20 | 6,570 | 6,570 | 6,570 | 6,570 | ±0 | ±0% | 200 |
| 2023/09/19 | 6,530 | 6,570 | 6,530 | 6,570 | +40 | +0.6% | 800 |
| 2023/09/15 | 6,510 | 6,530 | 6,510 | 6,530 | +20 | +0.3% | 600 |
| 2023/09/14 | 6,640 | 6,640 | 6,470 | 6,510 | +50 | +0.8% | 1,500 |
| 2023/09/13 | 6,450 | 6,460 | 6,450 | 6,460 | +40 | +0.6% | 200 |
| 2023/09/12 | 6,420 | 6,420 | 6,420 | 6,420 | +10 | +0.2% | 500 |
| 2023/09/11 | 6,400 | 6,410 | 6,400 | 6,410 | +100 | +1.6% | 600 |
| 2023/09/08 | 6,320 | 6,330 | 6,310 | 6,310 | -70 | -1.1% | 1,900 |
| 2023/09/07 | 6,400 | 6,420 | 6,380 | 6,380 | ±0 | ±0% | 1,100 |
| 2023/09/06 | 6,500 | 6,500 | 6,380 | 6,380 | -120 | -1.8% | 600 |
| 2023/09/05 | 6,470 | 6,500 | 6,410 | 6,500 | +70 | +1.1% | 600 |
| 2023/09/04 | 6,350 | 6,430 | 6,350 | 6,430 | +80 | +1.3% | 800 |
| 2023/09/01 | 6,350 | 6,350 | 6,340 | 6,350 | +10 | +0.2% | 600 |
| 2023/08/31 | 6,300 | 6,350 | 6,290 | 6,340 | +40 | +0.6% | 700 |
| 2023/08/30 | 6,360 | 6,360 | 6,300 | 6,300 | -60 | -0.9% | 1,100 |
| 2023/08/29 | 6,350 | 6,360 | 6,350 | 6,360 | +80 | +1.3% | 600 |
| 2023/08/28 | 6,340 | 6,340 | 6,280 | 6,280 | -80 | -1.3% | 200 |
| 2023/08/25 | 6,370 | 6,370 | 6,360 | 6,360 | +60 | +1% | 300 |
| 2023/08/24 | 6,300 | 6,300 | 6,250 | 6,300 | ±0 | ±0% | 800 |
| 2023/08/23 | 6,350 | 6,350 | 6,300 | 6,300 | ±0 | ±0% | 200 |
| 2023/08/22 | 6,300 | 6,300 | 6,300 | 6,300 | ±0 | ±0% | 100 |
| 2023/08/21 | 6,360 | 6,360 | 6,300 | 6,300 | -60 | -0.9% | 1,000 |
| 2023/08/18 | 6,340 | 6,360 | 6,340 | 6,360 | +20 | +0.3% | 300 |
| 2023/08/17 | 6,340 | 6,340 | 6,300 | 6,340 | ±0 | ±0% | 600 |
| 2023/08/16 | 6,320 | 6,340 | 6,300 | 6,340 | +20 | +0.3% | 1,200 |
| 2023/08/15 | 6,370 | 6,370 | 6,320 | 6,320 | ±0 | ±0% | 800 |
| 2023/08/14 | 6,370 | 6,370 | 6,320 | 6,320 | -20 | -0.3% | 500 |
| 2023/08/10 | 6,380 | 6,380 | 6,320 | 6,340 | -40 | -0.6% | 1,300 |
| 2023/08/09 | 6,380 | 6,380 | 6,380 | 6,380 | +60 | +0.9% | 200 |
| 2023/08/08 | 6,400 | 6,420 | 6,310 | 6,320 | -80 | -1.3% | 2,000 |
| 2023/08/07 | 6,400 | 6,400 | 6,400 | 6,400 | +10 | +0.2% | 200 |
| 2023/08/04 | 6,490 | 6,490 | 6,350 | 6,390 | -10 | -0.2% | 1,600 |
401～
450
件表示中 / 3716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 | 145,900円 | +15.5% | -8.6% | 3.84% | 7.96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 | 149,000円 | +1.9% | +0.1% | 5.10% | 5.58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 | 70,800円 | +5.5% | +5.3% | 2.26% | 9.68倍 | 1.12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 | 183,300円 | +1.0% | +0.5% | 3.60% | 12.22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
チャート関連のコラム
