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 |
|---|---|---|---|---|---|---|---|
| 2021/06/23 | 986 | 989 | 982 | 989 | -3 | -0.3% | 3,100 |
| 2021/06/22 | 981 | 992 | 981 | 992 | +13 | +1.3% | 2,200 |
| 2021/06/21 | 989 | 989 | 971 | 979 | -21 | -2.1% | 7,400 |
| 2021/06/18 | 1,000 | 1,003 | 994 | 1,000 | +1 | +0.1% | 5,900 |
| 2021/06/17 | 1,010 | 1,010 | 999 | 999 | -6 | -0.6% | 4,700 |
| 2021/06/16 | 999 | 1,006 | 999 | 1,005 | +9 | +0.9% | 10,200 |
| 2021/06/15 | 989 | 996 | 989 | 996 | +8 | +0.8% | 5,800 |
| 2021/06/14 | 980 | 988 | 977 | 988 | - | - | 16,800 |
| 2021/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/10 | 978 | 980 | 978 | 980 | +2 | +0.2% | 200 |
| 2021/06/09 | 976 | 978 | 976 | 978 | +4 | +0.4% | 2,300 |
| 2021/06/08 | 975 | 975 | 974 | 974 | -4 | -0.4% | 2,000 |
| 2021/06/07 | 971 | 978 | 971 | 978 | +8 | +0.8% | 4,900 |
| 2021/06/04 | 966 | 970 | 966 | 970 | - | - | 800 |
| 2021/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/02 | 964 | 965 | 962 | 965 | ±0 | ±0% | 3,800 |
| 2021/06/01 | 962 | 965 | 961 | 965 | +1 | +0.1% | 1,600 |
| 2021/05/31 | 959 | 965 | 959 | 964 | +5 | +0.5% | 8,200 |
| 2021/05/28 | 959 | 961 | 959 | 959 | ±0 | ±0% | 600 |
| 2021/05/27 | 964 | 965 | 959 | 959 | -3 | -0.3% | 3,400 |
| 2021/05/26 | 966 | 972 | 962 | 962 | -5 | -0.5% | 2,600 |
| 2021/05/25 | 963 | 974 | 963 | 967 | +7 | +0.7% | 3,200 |
| 2021/05/24 | 966 | 968 | 960 | 960 | -3 | -0.3% | 3,800 |
| 2021/05/21 | 963 | 963 | 960 | 963 | +3 | +0.3% | 1,500 |
| 2021/05/20 | 960 | 964 | 956 | 960 | ±0 | ±0% | 2,200 |
| 2021/05/19 | 951 | 961 | 951 | 960 | +5 | +0.5% | 2,100 |
| 2021/05/18 | 958 | 964 | 954 | 955 | +6 | +0.6% | 1,800 |
| 2021/05/17 | 961 | 961 | 944 | 949 | -12 | -1.2% | 2,000 |
| 2021/05/14 | 961 | 968 | 960 | 961 | -3 | -0.3% | 2,900 |
| 2021/05/13 | 980 | 983 | 964 | 964 | -16 | -1.6% | 4,700 |
| 2021/05/12 | 978 | 981 | 977 | 980 | +10 | +1% | 800 |
| 2021/05/11 | 970 | 970 | 970 | 970 | +1 | +0.1% | 100 |
| 2021/05/10 | 969 | 973 | 969 | 969 | -6 | -0.6% | 2,800 |
| 2021/05/07 | 965 | 975 | 965 | 975 | -5 | -0.5% | 1,800 |
| 2021/05/06 | 980 | 980 | 980 | 980 | +13 | +1.3% | 200 |
| 2021/04/30 | 967 | 967 | 967 | 967 | - | - | 100 |
| 2021/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/26 | 978 | 978 | 969 | 970 | -2 | -0.2% | 1,200 |
| 2021/04/23 | 961 | 972 | 961 | 972 | +10 | +1% | 600 |
| 2021/04/22 | 954 | 973 | 954 | 962 | +2 | +0.2% | 4,200 |
| 2021/04/21 | 978 | 978 | 960 | 960 | -20 | -2% | 1,900 |
| 2021/04/20 | 978 | 980 | 976 | 980 | -11 | -1.1% | 1,000 |
| 2021/04/19 | 993 | 993 | 987 | 991 | +11 | +1.1% | 800 |
| 2021/04/16 | 1,000 | 1,000 | 980 | 980 | -24 | -2.4% | 4,900 |
| 2021/04/15 | 992 | 1,004 | 992 | 1,004 | +7 | +0.7% | 900 |
| 2021/04/14 | 1,005 | 1,005 | 995 | 997 | -8 | -0.8% | 1,100 |
| 2021/04/13 | 984 | 1,005 | 980 | 1,005 | +21 | +2.1% | 3,700 |
| 2021/04/12 | 984 | 984 | 984 | 984 | -3 | -0.3% | 200 |
| 2021/04/09 | 985 | 987 | 985 | 987 | +6 | +0.6% | 300 |
951～
1000
件表示中 / 3698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 | 84,400円 | +1.4% | -47.1% | 1.78% | 54.66倍 | 0.24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 |
| 日ロジテム | 395,500円 | +4.8% | +16.2% | 2.02% | 11.62倍 | 0.35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 | 84,400円 | +3.5% | - | 0.95% | 125.78倍 | 0.41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 |
| 京極運 | 117,700円 | +0.1% | -15.4% | 0.85% | 32.53倍 | 0.80倍 |
|
１８９１年創業、ＥＮＥＯＳＨＤ傘下・旧新日本石油の製品輸送が主力。ドラム缶販売なども |
市場注目の銘柄
チャート関連のコラム
