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 |
|---|---|---|---|---|---|---|---|
| 2020/01/20 | 1,024 | 1,026 | 1,022 | 1,026 | -1 | -0.1% | 700 |
| 2020/01/17 | 1,016 | 1,029 | 1,016 | 1,027 | +15 | +1.5% | 1,400 |
| 2020/01/16 | 1,011 | 1,015 | 1,011 | 1,012 | -9 | -0.9% | 3,600 |
| 2020/01/15 | 1,022 | 1,026 | 1,021 | 1,021 | -6 | -0.6% | 900 |
| 2020/01/14 | 1,028 | 1,028 | 1,027 | 1,027 | -1 | -0.1% | 1,500 |
| 2020/01/10 | 1,021 | 1,028 | 1,021 | 1,028 | +7 | +0.7% | 900 |
| 2020/01/09 | 1,023 | 1,023 | 1,021 | 1,021 | +4 | +0.4% | 300 |
| 2020/01/08 | 1,022 | 1,022 | 1,016 | 1,017 | -8 | -0.8% | 4,200 |
| 2020/01/07 | 1,032 | 1,032 | 1,025 | 1,025 | -6 | -0.6% | 1,600 |
| 2020/01/06 | 1,031 | 1,031 | 1,024 | 1,031 | ±0 | ±0% | 1,000 |
| 2019/12/30 | 1,025 | 1,032 | 1,022 | 1,031 | +4 | +0.4% | 2,100 |
| 2019/12/27 | 1,031 | 1,031 | 1,026 | 1,027 | -9 | -0.9% | 900 |
| 2019/12/26 | 1,036 | 1,040 | 1,027 | 1,036 | +4 | +0.4% | 2,200 |
| 2019/12/25 | 1,028 | 1,032 | 1,027 | 1,032 | +4 | +0.4% | 18,400 |
| 2019/12/24 | 1,024 | 1,031 | 1,024 | 1,028 | +4 | +0.4% | 11,900 |
| 2019/12/23 | 1,023 | 1,027 | 1,017 | 1,024 | +11 | +1.1% | 2,000 |
| 2019/12/20 | 1,017 | 1,017 | 1,013 | 1,013 | -1 | -0.1% | 800 |
| 2019/12/19 | 1,014 | 1,014 | 1,014 | 1,014 | -8 | -0.8% | 200 |
| 2019/12/18 | 1,022 | 1,022 | 1,022 | 1,022 | +9 | +0.9% | 2,600 |
| 2019/12/17 | 1,023 | 1,023 | 1,013 | 1,013 | -5 | -0.5% | 300 |
| 2019/12/16 | 1,023 | 1,025 | 1,018 | 1,018 | +7 | +0.7% | 600 |
| 2019/12/13 | 1,037 | 1,037 | 1,011 | 1,011 | +4 | +0.4% | 2,100 |
| 2019/12/12 | 1,007 | 1,007 | 1,007 | 1,007 | +3 | +0.3% | 1,000 |
| 2019/12/11 | 1,006 | 1,006 | 1,004 | 1,004 | -6 | -0.6% | 2,200 |
| 2019/12/10 | 1,012 | 1,012 | 1,010 | 1,010 | -2 | -0.2% | 200 |
| 2019/12/09 | 1,012 | 1,012 | 1,011 | 1,012 | +1 | +0.1% | 900 |
| 2019/12/06 | 1,006 | 1,011 | 1,004 | 1,011 | +7 | +0.7% | 1,800 |
| 2019/12/05 | 1,000 | 1,004 | 1,000 | 1,004 | +4 | +0.4% | 4,300 |
| 2019/12/04 | 1,000 | 1,001 | 999 | 1,000 | -2 | -0.2% | 900 |
| 2019/12/03 | 1,005 | 1,005 | 1,001 | 1,002 | -7 | -0.7% | 300 |
| 2019/12/02 | 1,003 | 1,009 | 1,003 | 1,009 | +9 | +0.9% | 2,700 |
| 2019/11/29 | 1,000 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 1,300 |
| 2019/11/28 | 1,000 | 1,000 | 1,000 | 1,000 | +1 | +0.1% | 200 |
| 2019/11/27 | 999 | 999 | 999 | 999 | +1 | +0.1% | 7,000 |
| 2019/11/26 | 996 | 998 | 996 | 998 | -4 | -0.4% | 200 |
| 2019/11/25 | 999 | 1,002 | 999 | 1,002 | +10 | +1% | 4,800 |
| 2019/11/22 | 991 | 999 | 991 | 992 | +1 | +0.1% | 300 |
| 2019/11/21 | 992 | 992 | 991 | 991 | ±0 | ±0% | 1,800 |
| 2019/11/20 | 1,000 | 1,000 | 990 | 991 | -9 | -0.9% | 5,200 |
| 2019/11/19 | 1,000 | 1,000 | 1,000 | 1,000 | -1 | -0.1% | 200 |
| 2019/11/18 | 1,001 | 1,004 | 1,001 | 1,001 | +1 | +0.1% | 500 |
| 2019/11/15 | 996 | 1,000 | 994 | 1,000 | +4 | +0.4% | 19,800 |
| 2019/11/14 | 997 | 1,000 | 996 | 996 | -4 | -0.4% | 5,100 |
| 2019/11/13 | 989 | 1,000 | 989 | 1,000 | +11 | +1.1% | 800 |
| 2019/11/12 | 990 | 990 | 986 | 989 | -1 | -0.1% | 3,200 |
| 2019/11/11 | 999 | 999 | 990 | 990 | -9 | -0.9% | 4,000 |
| 2019/11/08 | 999 | 999 | 999 | 999 | - | - | 800 |
| 2019/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/11/06 | 1,000 | 1,000 | 999 | 999 | -1 | -0.1% | 400 |
| 2019/11/05 | 999 | 1,015 | 996 | 1,000 | +15 | +1.5% | 2,700 |
1301～
1350
件表示中 / 3699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 | +8.4% | +81.2% | 1.78% | 15.96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 | +5.6% | - | 0.95% | 75.09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 | +4.8% | +68.3% | 0.85% | 28.20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
