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 |
|---|---|---|---|---|---|---|---|
| 2015/07/13 | 1,136 | 1,136 | 1,116 | 1,116 | +1 | +0.1% | 6,500 |
| 2015/07/10 | 1,130 | 1,130 | 1,115 | 1,115 | +7 | +0.6% | 6,700 |
| 2015/07/09 | 1,098 | 1,108 | 1,050 | 1,108 | -36 | -3.1% | 4,700 |
| 2015/07/08 | 1,145 | 1,145 | 1,105 | 1,144 | -4 | -0.3% | 10,700 |
| 2015/07/07 | 1,120 | 1,148 | 1,100 | 1,148 | +38 | +3.4% | 3,300 |
| 2015/07/06 | 1,122 | 1,129 | 1,100 | 1,110 | -12 | -1.1% | 4,800 |
| 2015/07/03 | 1,122 | 1,123 | 1,120 | 1,122 | +12 | +1.1% | 2,400 |
| 2015/07/02 | 1,119 | 1,120 | 1,110 | 1,110 | -9 | -0.8% | 2,600 |
| 2015/07/01 | 1,100 | 1,122 | 1,092 | 1,119 | +20 | +1.8% | 2,300 |
| 2015/06/30 | 1,090 | 1,099 | 1,067 | 1,099 | -1 | -0.1% | 7,900 |
| 2015/06/29 | 1,124 | 1,124 | 1,093 | 1,100 | -10 | -0.9% | 6,700 |
| 2015/06/26 | 1,102 | 1,129 | 1,097 | 1,110 | +9 | +0.8% | 8,800 |
| 2015/06/25 | 1,124 | 1,124 | 1,085 | 1,101 | -28 | -2.5% | 9,400 |
| 2015/06/24 | 1,148 | 1,148 | 1,129 | 1,129 | -20 | -1.7% | 2,200 |
| 2015/06/23 | 1,155 | 1,155 | 1,122 | 1,149 | -6 | -0.5% | 6,500 |
| 2015/06/22 | 1,172 | 1,172 | 1,150 | 1,155 | +5 | +0.4% | 6,700 |
| 2015/06/19 | 1,179 | 1,200 | 1,136 | 1,150 | -20 | -1.7% | 14,900 |
| 2015/06/18 | 1,158 | 1,174 | 1,131 | 1,170 | +42 | +3.7% | 26,500 |
| 2015/06/17 | 1,125 | 1,128 | 1,103 | 1,128 | +33 | +3% | 9,600 |
| 2015/06/16 | 1,065 | 1,130 | 1,065 | 1,095 | +42 | +4% | 26,300 |
| 2015/06/15 | 1,052 | 1,060 | 1,051 | 1,053 | +1 | +0.1% | 3,400 |
| 2015/06/12 | 1,062 | 1,065 | 1,052 | 1,052 | -8 | -0.8% | 2,600 |
| 2015/06/11 | 1,063 | 1,063 | 1,057 | 1,060 | -3 | -0.3% | 1,100 |
| 2015/06/10 | 1,066 | 1,066 | 1,063 | 1,063 | +17 | +1.6% | 500 |
| 2015/06/09 | 1,060 | 1,060 | 1,046 | 1,046 | -18 | -1.7% | 1,700 |
| 2015/06/08 | 1,051 | 1,071 | 1,051 | 1,064 | +15 | +1.4% | 3,700 |
| 2015/06/05 | 1,044 | 1,051 | 1,042 | 1,049 | +6 | +0.6% | 1,800 |
| 2015/06/04 | 1,039 | 1,043 | 1,039 | 1,043 | +10 | +1% | 200 |
| 2015/06/03 | 1,036 | 1,038 | 1,033 | 1,033 | -2 | -0.2% | 700 |
| 2015/06/02 | 1,033 | 1,045 | 1,032 | 1,035 | ±0 | ±0% | 3,400 |
| 2015/06/01 | 1,043 | 1,043 | 1,035 | 1,035 | -3 | -0.3% | 1,400 |
| 2015/05/29 | 1,036 | 1,038 | 1,035 | 1,038 | +3 | +0.3% | 1,200 |
| 2015/05/28 | 1,038 | 1,044 | 1,035 | 1,035 | -5 | -0.5% | 700 |
| 2015/05/27 | 1,035 | 1,040 | 1,025 | 1,040 | -5 | -0.5% | 3,900 |
| 2015/05/26 | 1,048 | 1,048 | 1,043 | 1,045 | -4 | -0.4% | 4,500 |
| 2015/05/25 | 1,049 | 1,049 | 1,047 | 1,049 | +6 | +0.6% | 3,000 |
| 2015/05/22 | 1,043 | 1,043 | 1,036 | 1,043 | ±0 | ±0% | 2,000 |
| 2015/05/21 | 1,053 | 1,053 | 1,036 | 1,043 | -10 | -0.9% | 9,200 |
| 2015/05/20 | 1,052 | 1,053 | 1,045 | 1,053 | +2 | +0.2% | 8,000 |
| 2015/05/19 | 1,042 | 1,080 | 1,034 | 1,051 | +17 | +1.6% | 5,200 |
| 2015/05/18 | 1,030 | 1,038 | 1,029 | 1,034 | +4 | +0.4% | 2,800 |
| 2015/05/15 | 1,030 | 1,030 | 1,025 | 1,030 | +5 | +0.5% | 3,000 |
| 2015/05/14 | 1,035 | 1,037 | 1,025 | 1,025 | ±0 | ±0% | 2,200 |
| 2015/05/13 | 1,025 | 1,035 | 1,025 | 1,025 | +15 | +1.5% | 2,000 |
| 2015/05/12 | 1,034 | 1,034 | 1,010 | 1,010 | -27 | -2.6% | 4,400 |
| 2015/05/11 | 1,024 | 1,047 | 1,024 | 1,037 | +16 | +1.6% | 5,900 |
| 2015/05/08 | 1,000 | 1,044 | 1,000 | 1,021 | +13 | +1.3% | 4,800 |
| 2015/05/07 | 1,010 | 1,014 | 1,003 | 1,008 | -2 | -0.2% | 1,000 |
| 2015/05/01 | 1,017 | 1,017 | 1,010 | 1,010 | -19 | -1.8% | 700 |
| 2015/04/30 | 1,024 | 1,029 | 1,002 | 1,029 | -1 | -0.1% | 2,000 |
2401～
2450
件表示中 / 3697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 | 85,400円 | +1.4% | -47.1% | 1.76% | 55.31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 | 385,500円 | +4.8% | +16.2% | 2.08% | 11.32倍 | 0.34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 | 85,900円 | +3.5% | - | 0.93% | 128.02倍 | 0.42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 | 117,500円 | +0.1% | -15.4% | 0.85% | 32.48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
