東部ネットワークの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 905 | 912 | 904 | 906 | +3 | +0.3% | 14,500 |
| 2025/08/14 | 906 | 906 | 902 | 903 | -3 | -0.3% | 3,500 |
| 2025/08/13 | 903 | 911 | 897 | 906 | +4 | +0.4% | 7,900 |
| 2025/08/12 | 899 | 903 | 888 | 902 | +7 | +0.8% | 16,600 |
| 2025/08/08 | 904 | 915 | 890 | 895 | -8 | -0.9% | 22,100 |
| 2025/08/07 | 900 | 903 | 898 | 903 | +1 | +0.1% | 4,300 |
| 2025/08/06 | 900 | 904 | 900 | 902 | -1 | -0.1% | 3,000 |
| 2025/08/05 | 899 | 904 | 899 | 903 | +1 | +0.1% | 2,300 |
| 2025/08/04 | 899 | 905 | 894 | 902 | -2 | -0.2% | 3,000 |
| 2025/08/01 | 905 | 905 | 897 | 904 | -1 | -0.1% | 4,800 |
| 2025/07/31 | 892 | 915 | 892 | 905 | +16 | +1.8% | 19,500 |
| 2025/07/30 | 889 | 889 | 889 | 889 | ±0 | ±0% | 100 |
| 2025/07/29 | 895 | 895 | 889 | 889 | -7 | -0.8% | 4,800 |
| 2025/07/28 | 888 | 896 | 886 | 896 | +6 | +0.7% | 3,600 |
| 2025/07/25 | 889 | 891 | 887 | 890 | +4 | +0.5% | 1,300 |
| 2025/07/24 | 888 | 890 | 885 | 886 | -2 | -0.2% | 8,500 |
| 2025/07/23 | 874 | 894 | 874 | 888 | +14 | +1.6% | 25,600 |
| 2025/07/22 | 880 | 880 | 873 | 874 | -11 | -1.2% | 5,100 |
| 2025/07/18 | 877 | 885 | 876 | 885 | +8 | +0.9% | 19,400 |
| 2025/07/17 | 871 | 877 | 871 | 877 | +6 | +0.7% | 11,700 |
| 2025/07/16 | 867 | 871 | 865 | 871 | +3 | +0.3% | 9,000 |
| 2025/07/15 | 871 | 873 | 866 | 868 | -6 | -0.7% | 9,600 |
| 2025/07/14 | 859 | 876 | 859 | 874 | +15 | +1.7% | 14,600 |
| 2025/07/11 | 859 | 862 | 856 | 859 | +1 | +0.1% | 12,200 |
| 2025/07/10 | 857 | 859 | 857 | 858 | +2 | +0.2% | 2,500 |
| 2025/07/09 | 858 | 858 | 856 | 856 | -2 | -0.2% | 1,000 |
| 2025/07/08 | 857 | 859 | 854 | 858 | ±0 | ±0% | 6,300 |
| 2025/07/07 | 862 | 862 | 858 | 858 | -2 | -0.2% | 2,700 |
| 2025/07/04 | 858 | 860 | 858 | 860 | +1 | +0.1% | 2,400 |
| 2025/07/03 | 860 | 862 | 858 | 859 | -1 | -0.1% | 3,800 |
| 2025/07/02 | 860 | 860 | 860 | 860 | ±0 | ±0% | 100 |
| 2025/07/01 | 856 | 860 | 856 | 860 | -2 | -0.2% | 3,500 |
| 2025/06/30 | 857 | 862 | 856 | 862 | +5 | +0.6% | 2,800 |
| 2025/06/27 | 855 | 857 | 855 | 857 | +1 | +0.1% | 1,700 |
| 2025/06/26 | 855 | 862 | 854 | 856 | -2 | -0.2% | 23,500 |
| 2025/06/25 | 858 | 858 | 854 | 858 | +2 | +0.2% | 2,900 |
| 2025/06/24 | 856 | 858 | 851 | 856 | -1 | -0.1% | 6,100 |
| 2025/06/23 | 852 | 857 | 852 | 857 | -2 | -0.2% | 7,500 |
| 2025/06/20 | 861 | 865 | 855 | 859 | -2 | -0.2% | 3,800 |
| 2025/06/19 | 859 | 865 | 854 | 861 | +2 | +0.2% | 2,700 |
| 2025/06/18 | 858 | 859 | 850 | 859 | ±0 | ±0% | 5,600 |
| 2025/06/17 | 865 | 865 | 857 | 859 | -6 | -0.7% | 14,800 |
| 2025/06/16 | 867 | 870 | 864 | 865 | +1 | +0.1% | 800 |
| 2025/06/13 | 870 | 871 | 864 | 864 | -8 | -0.9% | 2,700 |
| 2025/06/12 | 873 | 875 | 858 | 872 | -2 | -0.2% | 14,200 |
| 2025/06/11 | 873 | 875 | 870 | 874 | +1 | +0.1% | 3,100 |
| 2025/06/10 | 871 | 873 | 869 | 873 | +1 | +0.1% | 1,100 |
| 2025/06/09 | 873 | 873 | 864 | 872 | +1 | +0.1% | 5,700 |
| 2025/06/06 | 870 | 871 | 863 | 871 | -1 | -0.1% | 4,100 |
| 2025/06/05 | 867 | 875 | 860 | 872 | +5 | +0.6% | 12,500 |
1～
50
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「東部ネット」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 |
|---|---|---|---|---|---|---|---|---|
| 東部ネット | 90,600円 | +8.4% | +81.2% | 1.66% | 17.20倍 | 0.25倍 |
|
横浜市東部の運送１３社統合で発祥。飲料、セメント輸送が主軸。水素など産業用ガス輸送も拡充 |
| センコン物流 | 129,900円 | -2.3% | -47.6% | 1.15% | 26.86倍 | 1.09倍 |
|
東北地盤で名取、仙台２本社制。ロジスティード、富士ロジテックと提携。ホンダ販社併営 |
| 日ロジテム | 468,000円 | +6.8% | -30.8% | 1.71% | 12.68倍 | 0.41倍 |
|
株主の日清製粉系はじめ食品、インテリア、電子、衣料が主要荷主の陸運業。大手通販向け強化 |
| 五健堂ＨＤ | - | +2.2% | +27.6% | - | - | - |
|
- |
| 大和自 | 96,600円 | +5.6% | - | 0.83% | 86.79倍 | 0.47倍 |
|
都内ハイヤー・タクシー大手４社の一角。信和事業協同組合と提携。子会社を多数擁す持株会社 |
市場注目の銘柄
チャート関連のコラム
