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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,129 | 1,133 | 1,129 | 1,133 | -5 | -0.4% | 1,200 |
| 2017/07/10 | 1,126 | 1,138 | 1,126 | 1,138 | +13 | +1.2% | 1,700 |
| 2017/07/07 | 1,138 | 1,138 | 1,125 | 1,125 | -5 | -0.4% | 2,200 |
| 2017/07/06 | 1,138 | 1,138 | 1,130 | 1,130 | ±0 | ±0% | 1,400 |
| 2017/07/05 | 1,129 | 1,132 | 1,129 | 1,130 | ±0 | ±0% | 2,600 |
| 2017/07/04 | 1,130 | 1,130 | 1,126 | 1,130 | ±0 | ±0% | 5,100 |
| 2017/07/03 | 1,128 | 1,131 | 1,128 | 1,130 | -4 | -0.4% | 800 |
| 2017/06/30 | 1,127 | 1,134 | 1,127 | 1,134 | +7 | +0.6% | 600 |
| 2017/06/29 | 1,130 | 1,137 | 1,127 | 1,127 | +2 | +0.2% | 1,100 |
| 2017/06/28 | 1,133 | 1,135 | 1,125 | 1,125 | +1 | +0.1% | 7,000 |
| 2017/06/27 | 1,124 | 1,124 | 1,124 | 1,124 | -4 | -0.4% | 200 |
| 2017/06/26 | 1,136 | 1,136 | 1,128 | 1,128 | +6 | +0.5% | 1,600 |
| 2017/06/23 | 1,123 | 1,127 | 1,120 | 1,122 | -2 | -0.2% | 7,200 |
| 2017/06/22 | 1,130 | 1,131 | 1,120 | 1,124 | -7 | -0.6% | 1,900 |
| 2017/06/21 | 1,129 | 1,131 | 1,128 | 1,131 | -1 | -0.1% | 2,100 |
| 2017/06/20 | 1,132 | 1,134 | 1,128 | 1,132 | ±0 | ±0% | 1,100 |
| 2017/06/19 | 1,135 | 1,135 | 1,132 | 1,132 | -3 | -0.3% | 1,400 |
| 2017/06/16 | 1,135 | 1,138 | 1,127 | 1,135 | +2 | +0.2% | 1,000 |
| 2017/06/15 | 1,132 | 1,139 | 1,132 | 1,133 | +2 | +0.2% | 1,100 |
| 2017/06/14 | 1,134 | 1,135 | 1,131 | 1,131 | +2 | +0.2% | 500 |
| 2017/06/13 | 1,126 | 1,129 | 1,126 | 1,129 | +4 | +0.4% | 1,000 |
| 2017/06/12 | 1,125 | 1,133 | 1,125 | 1,125 | ±0 | ±0% | 2,700 |
| 2017/06/09 | 1,130 | 1,130 | 1,123 | 1,125 | +3 | +0.3% | 1,200 |
| 2017/06/08 | 1,130 | 1,130 | 1,122 | 1,122 | -8 | -0.7% | 1,600 |
| 2017/06/07 | 1,140 | 1,140 | 1,128 | 1,130 | -10 | -0.9% | 800 |
| 2017/06/06 | 1,142 | 1,142 | 1,139 | 1,140 | -5 | -0.4% | 1,800 |
| 2017/06/05 | 1,143 | 1,146 | 1,141 | 1,145 | ±0 | ±0% | 600 |
| 2017/06/02 | 1,149 | 1,153 | 1,145 | 1,145 | -4 | -0.3% | 3,900 |
| 2017/06/01 | 1,149 | 1,149 | 1,143 | 1,149 | +6 | +0.5% | 5,600 |
| 2017/05/31 | 1,130 | 1,144 | 1,130 | 1,143 | +18 | +1.6% | 8,400 |
| 2017/05/30 | 1,121 | 1,130 | 1,120 | 1,125 | +3 | +0.3% | 2,300 |
| 2017/05/29 | 1,127 | 1,127 | 1,122 | 1,122 | -2 | -0.2% | 1,400 |
| 2017/05/26 | 1,115 | 1,125 | 1,110 | 1,124 | +1 | +0.1% | 5,500 |
| 2017/05/25 | 1,125 | 1,125 | 1,123 | 1,123 | -2 | -0.2% | 1,100 |
| 2017/05/24 | 1,126 | 1,126 | 1,122 | 1,125 | +5 | +0.4% | 4,100 |
| 2017/05/23 | 1,114 | 1,120 | 1,110 | 1,120 | +7 | +0.6% | 3,100 |
| 2017/05/22 | 1,112 | 1,113 | 1,104 | 1,113 | +1 | +0.1% | 1,600 |
| 2017/05/19 | 1,109 | 1,112 | 1,105 | 1,112 | +1 | +0.1% | 400 |
| 2017/05/18 | 1,112 | 1,112 | 1,105 | 1,111 | -1 | -0.1% | 3,400 |
| 2017/05/17 | 1,114 | 1,115 | 1,112 | 1,112 | -8 | -0.7% | 700 |
| 2017/05/16 | 1,120 | 1,120 | 1,120 | 1,120 | +8 | +0.7% | 200 |
| 2017/05/15 | 1,137 | 1,137 | 1,112 | 1,112 | -20 | -1.8% | 5,900 |
| 2017/05/12 | 1,122 | 1,134 | 1,122 | 1,132 | +11 | +1% | 2,700 |
| 2017/05/11 | 1,142 | 1,142 | 1,117 | 1,121 | -23 | -2% | 14,900 |
| 2017/05/10 | 1,145 | 1,145 | 1,141 | 1,144 | -1 | -0.1% | 2,100 |
| 2017/05/09 | 1,147 | 1,147 | 1,143 | 1,145 | -3 | -0.3% | 5,700 |
| 2017/05/08 | 1,150 | 1,150 | 1,145 | 1,148 | +11 | +1% | 4,600 |
| 2017/05/02 | 1,143 | 1,143 | 1,136 | 1,137 | -5 | -0.4% | 5,600 |
| 2017/05/01 | 1,114 | 1,142 | 1,114 | 1,142 | +28 | +2.5% | 5,000 |
| 2017/04/28 | 1,110 | 1,114 | 1,108 | 1,114 | +4 | +0.4% | 2,000 |
1951～
2000
件表示中 / 3736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 | 85,900円 | +8.4% | +81.2% | 1.75% | 16.24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 | 433,500円 | +6.8% | -30.8% | 1.85% | 11.74倍 | 0.38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 | 85,800円 | +5.6% | - | 0.93% | 76.06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 | 123,000円 | +4.8% | +68.3% | 0.81% | 29.47倍 | 0.83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
