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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 823 | 830 | 804 | 815 | -8 | -1% | 30,100 |
| 2024/08/09 | 820 | 828 | 815 | 823 | +3 | +0.4% | 10,200 |
| 2024/08/08 | 788 | 835 | 788 | 820 | +32 | +4.1% | 12,300 |
| 2024/08/07 | 764 | 820 | 764 | 788 | +11 | +1.4% | 30,400 |
| 2024/08/06 | 775 | 800 | 764 | 777 | +32 | +4.3% | 58,500 |
| 2024/08/05 | 811 | 841 | 738 | 745 | -126 | -14.5% | 99,500 |
| 2024/08/02 | 903 | 904 | 865 | 871 | -62 | -6.6% | 55,500 |
| 2024/08/01 | 955 | 955 | 920 | 933 | -22 | -2.3% | 24,900 |
| 2024/07/31 | 944 | 955 | 943 | 955 | +6 | +0.6% | 6,000 |
| 2024/07/30 | 951 | 952 | 946 | 949 | -4 | -0.4% | 12,400 |
| 2024/07/29 | 949 | 955 | 948 | 953 | +5 | +0.5% | 10,200 |
| 2024/07/26 | 949 | 953 | 947 | 948 | ±0 | ±0% | 18,700 |
| 2024/07/25 | 970 | 970 | 943 | 948 | -25 | -2.6% | 47,600 |
| 2024/07/24 | 980 | 984 | 973 | 973 | -8 | -0.8% | 12,100 |
| 2024/07/23 | 982 | 984 | 979 | 981 | +1 | +0.1% | 9,800 |
| 2024/07/22 | 997 | 997 | 979 | 980 | -19 | -1.9% | 24,400 |
| 2024/07/19 | 999 | 1,001 | 998 | 999 | ±0 | ±0% | 1,700 |
| 2024/07/18 | 996 | 1,001 | 996 | 999 | -1 | -0.1% | 3,600 |
| 2024/07/17 | 998 | 1,005 | 998 | 1,000 | +2 | +0.2% | 8,400 |
| 2024/07/16 | 1,000 | 1,000 | 997 | 998 | -2 | -0.2% | 6,500 |
| 2024/07/12 | 999 | 1,003 | 999 | 1,000 | +2 | +0.2% | 4,800 |
| 2024/07/11 | 997 | 1,002 | 997 | 998 | +2 | +0.2% | 6,200 |
| 2024/07/10 | 995 | 996 | 994 | 996 | +1 | +0.1% | 7,300 |
| 2024/07/09 | 999 | 1,000 | 995 | 995 | -3 | -0.3% | 5,400 |
| 2024/07/08 | 998 | 1,000 | 998 | 998 | +1 | +0.1% | 3,700 |
| 2024/07/05 | 999 | 1,000 | 997 | 997 | -3 | -0.3% | 7,400 |
| 2024/07/04 | 996 | 1,002 | 996 | 1,000 | ±0 | ±0% | 12,800 |
| 2024/07/03 | 998 | 1,004 | 998 | 1,000 | +3 | +0.3% | 13,100 |
| 2024/07/02 | 999 | 1,000 | 995 | 997 | -1 | -0.1% | 16,200 |
| 2024/07/01 | 1,005 | 1,005 | 996 | 998 | -7 | -0.7% | 4,800 |
| 2024/06/28 | 1,002 | 1,007 | 1,000 | 1,005 | +5 | +0.5% | 5,800 |
| 2024/06/27 | 997 | 1,000 | 990 | 1,000 | ±0 | ±0% | 9,500 |
| 2024/06/26 | 992 | 1,004 | 992 | 1,000 | +3 | +0.3% | 6,900 |
| 2024/06/25 | 991 | 1,000 | 987 | 997 | +6 | +0.6% | 7,600 |
| 2024/06/24 | 991 | 991 | 985 | 991 | ±0 | ±0% | 4,400 |
| 2024/06/21 | 984 | 993 | 983 | 991 | +8 | +0.8% | 2,900 |
| 2024/06/20 | 987 | 992 | 983 | 983 | -5 | -0.5% | 7,200 |
| 2024/06/19 | 986 | 989 | 985 | 988 | +2 | +0.2% | 5,600 |
| 2024/06/18 | 987 | 989 | 984 | 986 | -1 | -0.1% | 6,200 |
| 2024/06/17 | 988 | 989 | 983 | 987 | ±0 | ±0% | 11,000 |
| 2024/06/14 | 987 | 990 | 985 | 987 | ±0 | ±0% | 6,300 |
| 2024/06/13 | 982 | 993 | 982 | 987 | -1 | -0.1% | 21,500 |
| 2024/06/12 | 989 | 993 | 987 | 988 | -5 | -0.5% | 5,300 |
| 2024/06/11 | 996 | 1,005 | 992 | 993 | -3 | -0.3% | 16,100 |
| 2024/06/10 | 995 | 1,003 | 991 | 996 | +1 | +0.1% | 13,000 |
| 2024/06/07 | 999 | 999 | 990 | 995 | -5 | -0.5% | 10,000 |
| 2024/06/06 | 1,004 | 1,006 | 999 | 1,000 | -8 | -0.8% | 9,200 |
| 2024/06/05 | 1,010 | 1,010 | 1,002 | 1,008 | -2 | -0.2% | 9,000 |
| 2024/06/04 | 1,019 | 1,019 | 1,008 | 1,010 | -10 | -1% | 6,800 |
| 2024/06/03 | 995 | 1,037 | 995 | 1,020 | +30 | +3% | 27,400 |
251～
300
件表示中 / 3767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 | 90,300円 | +8.4% | +81.2% | 1.66% | 17.14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 | 130,200円 | -2.3% | -47.6% | 1.15% | 26.92倍 | 1.10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% | 1.65% | 13.11倍 | 0.42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 | 95,500円 | +5.6% | - | 0.84% | 85.80倍 | 0.47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
