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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 1,040 | 1,043 | 1,040 | 1,043 | +7 | +0.7% | 200 |
| 2017/01/19 | 1,036 | 1,045 | 1,036 | 1,036 | -9 | -0.9% | 1,600 |
| 2017/01/18 | 1,056 | 1,056 | 1,035 | 1,045 | ±0 | ±0% | 8,200 |
| 2017/01/17 | 1,058 | 1,059 | 1,045 | 1,045 | -10 | -0.9% | 4,000 |
| 2017/01/16 | 1,050 | 1,055 | 1,050 | 1,055 | +5 | +0.5% | 400 |
| 2017/01/13 | 1,049 | 1,050 | 1,046 | 1,050 | +1 | +0.1% | 1,900 |
| 2017/01/12 | 1,064 | 1,064 | 1,040 | 1,049 | -12 | -1.1% | 4,300 |
| 2017/01/11 | 1,063 | 1,063 | 1,059 | 1,061 | ±0 | ±0% | 900 |
| 2017/01/10 | 1,067 | 1,067 | 1,061 | 1,061 | -7 | -0.7% | 1,900 |
| 2017/01/06 | 1,061 | 1,068 | 1,061 | 1,068 | +7 | +0.7% | 1,900 |
| 2017/01/05 | 1,058 | 1,061 | 1,058 | 1,061 | +1 | +0.1% | 3,500 |
| 2017/01/04 | 1,059 | 1,071 | 1,059 | 1,060 | +1 | +0.1% | 1,000 |
| 2016/12/30 | 1,050 | 1,063 | 1,049 | 1,059 | -4 | -0.4% | 1,100 |
| 2016/12/29 | 1,079 | 1,079 | 1,050 | 1,063 | -16 | -1.5% | 11,100 |
| 2016/12/28 | 1,071 | 1,079 | 1,070 | 1,079 | +8 | +0.7% | 7,500 |
| 2016/12/27 | 1,062 | 1,075 | 1,060 | 1,071 | +9 | +0.8% | 3,500 |
| 2016/12/26 | 1,065 | 1,070 | 1,062 | 1,062 | ±0 | ±0% | 2,500 |
| 2016/12/22 | 1,080 | 1,080 | 1,053 | 1,062 | -22 | -2% | 5,300 |
| 2016/12/21 | 1,030 | 1,098 | 1,030 | 1,084 | +57 | +5.6% | 10,500 |
| 2016/12/20 | 1,023 | 1,033 | 1,022 | 1,027 | +7 | +0.7% | 6,500 |
| 2016/12/19 | 1,013 | 1,020 | 1,013 | 1,020 | +7 | +0.7% | 4,400 |
| 2016/12/16 | 1,013 | 1,015 | 1,011 | 1,013 | -1 | -0.1% | 2,400 |
| 2016/12/15 | 1,013 | 1,014 | 1,002 | 1,014 | ±0 | ±0% | 2,100 |
| 2016/12/14 | 1,005 | 1,014 | 1,005 | 1,014 | -1 | -0.1% | 400 |
| 2016/12/13 | 1,015 | 1,015 | 1,012 | 1,015 | ±0 | ±0% | 1,100 |
| 2016/12/12 | 1,023 | 1,023 | 1,015 | 1,015 | +1 | +0.1% | 4,700 |
| 2016/12/09 | 999 | 1,030 | 999 | 1,014 | +16 | +1.6% | 11,000 |
| 2016/12/08 | 994 | 998 | 991 | 998 | ±0 | ±0% | 2,400 |
| 2016/12/07 | 998 | 999 | 995 | 998 | ±0 | ±0% | 1,700 |
| 2016/12/06 | 994 | 998 | 993 | 998 | +7 | +0.7% | 4,700 |
| 2016/12/05 | 990 | 993 | 990 | 991 | +3 | +0.3% | 1,600 |
| 2016/12/02 | 994 | 994 | 988 | 988 | -6 | -0.6% | 1,700 |
| 2016/12/01 | 996 | 996 | 990 | 994 | +2 | +0.2% | 1,400 |
| 2016/11/30 | 993 | 995 | 991 | 992 | +6 | +0.6% | 3,100 |
| 2016/11/29 | 984 | 986 | 984 | 986 | +5 | +0.5% | 600 |
| 2016/11/28 | 993 | 993 | 981 | 981 | -13 | -1.3% | 2,800 |
| 2016/11/25 | 1,000 | 1,000 | 994 | 994 | -1 | -0.1% | 1,700 |
| 2016/11/24 | 997 | 998 | 995 | 995 | +5 | +0.5% | 1,400 |
| 2016/11/22 | 988 | 990 | 988 | 990 | +5 | +0.5% | 700 |
| 2016/11/21 | 993 | 993 | 985 | 985 | -4 | -0.4% | 2,200 |
| 2016/11/18 | 995 | 995 | 984 | 989 | -1 | -0.1% | 4,400 |
| 2016/11/17 | 994 | 997 | 990 | 990 | -3 | -0.3% | 2,500 |
| 2016/11/16 | 995 | 995 | 990 | 993 | +3 | +0.3% | 800 |
| 2016/11/15 | 993 | 993 | 985 | 990 | ±0 | ±0% | 5,200 |
| 2016/11/14 | 990 | 994 | 989 | 990 | +9 | +0.9% | 7,000 |
| 2016/11/11 | 980 | 985 | 980 | 981 | +1 | +0.1% | 5,000 |
| 2016/11/10 | 968 | 986 | 968 | 980 | +40 | +4.3% | 15,300 |
| 2016/11/09 | 986 | 986 | 933 | 940 | -61 | -6.1% | 17,800 |
| 2016/11/08 | 996 | 1,001 | 993 | 1,001 | +7 | +0.7% | 2,400 |
| 2016/11/07 | 990 | 995 | 990 | 994 | +4 | +0.4% | 3,200 |
2101～
2150
件表示中 / 3768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 | 90,400円 | +8.4% | +81.2% | 1.66% | 17.16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 | 132,700円 | -2.3% | -47.6% | 1.13% | 27.43倍 | 1.12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 | 484,000円 | +6.8% | -30.8% | - | - | - |
|
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 | 97,700円 | +5.6% | - | 0.82% | 87.78倍 | 0.48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
