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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 980 | 990 | 976 | 990 | +13 | +1.3% | 13,200 |
| 2024/05/30 | 961 | 978 | 960 | 977 | +6 | +0.6% | 13,200 |
| 2024/05/29 | 986 | 986 | 971 | 971 | -15 | -1.5% | 14,700 |
| 2024/05/28 | 985 | 992 | 985 | 986 | +1 | +0.1% | 3,500 |
| 2024/05/27 | 985 | 990 | 973 | 985 | +11 | +1.1% | 20,400 |
| 2024/05/24 | 980 | 980 | 973 | 974 | -13 | -1.3% | 9,600 |
| 2024/05/23 | 1,000 | 1,000 | 979 | 987 | -11 | -1.1% | 15,700 |
| 2024/05/22 | 993 | 1,008 | 993 | 998 | +6 | +0.6% | 19,100 |
| 2024/05/21 | 984 | 1,000 | 982 | 992 | +4 | +0.4% | 14,000 |
| 2024/05/20 | 980 | 988 | 971 | 988 | +23 | +2.4% | 11,200 |
| 2024/05/17 | 950 | 976 | 950 | 965 | +9 | +0.9% | 10,200 |
| 2024/05/16 | 970 | 971 | 950 | 956 | -10 | -1% | 48,000 |
| 2024/05/15 | 997 | 998 | 965 | 966 | -32 | -3.2% | 103,900 |
| 2024/05/14 | 1,003 | 1,004 | 992 | 998 | -8 | -0.8% | 42,700 |
| 2024/05/13 | 1,014 | 1,016 | 1,000 | 1,006 | -4 | -0.4% | 9,900 |
| 2024/05/10 | 1,008 | 1,013 | 1,005 | 1,010 | +10 | +1% | 14,600 |
| 2024/05/09 | 994 | 1,009 | 986 | 1,000 | +6 | +0.6% | 35,800 |
| 2024/05/08 | 990 | 996 | 990 | 994 | +6 | +0.6% | 9,200 |
| 2024/05/07 | 996 | 1,004 | 984 | 988 | -6 | -0.6% | 19,900 |
| 2024/05/02 | 999 | 1,008 | 994 | 994 | -1 | -0.1% | 13,400 |
| 2024/05/01 | 1,000 | 1,001 | 994 | 995 | -6 | -0.6% | 8,300 |
| 2024/04/30 | 1,003 | 1,008 | 991 | 1,001 | +4 | +0.4% | 11,800 |
| 2024/04/26 | 1,002 | 1,002 | 991 | 997 | -3 | -0.3% | 9,800 |
| 2024/04/25 | 1,016 | 1,018 | 993 | 1,000 | -21 | -2.1% | 11,700 |
| 2024/04/24 | 1,012 | 1,021 | 1,007 | 1,021 | +11 | +1.1% | 10,700 |
| 2024/04/23 | 1,008 | 1,018 | 1,007 | 1,010 | +9 | +0.9% | 6,600 |
| 2024/04/22 | 1,004 | 1,018 | 1,000 | 1,001 | +6 | +0.6% | 9,200 |
| 2024/04/19 | 1,015 | 1,015 | 980 | 995 | -24 | -2.4% | 61,200 |
| 2024/04/18 | 1,002 | 1,030 | 1,000 | 1,019 | +11 | +1.1% | 25,300 |
| 2024/04/17 | 1,029 | 1,029 | 1,000 | 1,008 | -14 | -1.4% | 39,600 |
| 2024/04/16 | 1,041 | 1,041 | 1,003 | 1,022 | -27 | -2.6% | 47,700 |
| 2024/04/15 | 1,045 | 1,058 | 1,045 | 1,049 | -5 | -0.5% | 10,800 |
| 2024/04/12 | 1,053 | 1,066 | 1,049 | 1,054 | +1 | +0.1% | 12,300 |
| 2024/04/11 | 1,049 | 1,065 | 1,049 | 1,053 | -11 | -1% | 28,400 |
| 2024/04/10 | 1,055 | 1,065 | 1,045 | 1,064 | +3 | +0.3% | 14,300 |
| 2024/04/09 | 1,062 | 1,070 | 1,052 | 1,061 | -11 | -1% | 15,000 |
| 2024/04/08 | 1,070 | 1,076 | 1,055 | 1,072 | +19 | +1.8% | 10,500 |
| 2024/04/05 | 1,070 | 1,085 | 1,045 | 1,053 | -47 | -4.3% | 73,000 |
| 2024/04/04 | 1,116 | 1,116 | 1,092 | 1,100 | -9 | -0.8% | 11,900 |
| 2024/04/03 | 1,098 | 1,112 | 1,095 | 1,109 | +11 | +1% | 16,300 |
| 2024/04/02 | 1,122 | 1,122 | 1,083 | 1,098 | -18 | -1.6% | 51,300 |
| 2024/04/01 | 1,143 | 1,145 | 1,100 | 1,116 | -33 | -2.9% | 34,300 |
| 2024/03/29 | 1,139 | 1,163 | 1,139 | 1,149 | +5 | +0.4% | 12,600 |
| 2024/03/28 | 1,150 | 1,156 | 1,141 | 1,144 | -10 | -0.9% | 9,400 |
| 2024/03/27 | 1,147 | 1,161 | 1,145 | 1,154 | -5 | -0.4% | 11,000 |
| 2024/03/26 | 1,170 | 1,170 | 1,143 | 1,159 | -15 | -1.3% | 23,500 |
| 2024/03/25 | 1,167 | 1,220 | 1,162 | 1,174 | +25 | +2.2% | 42,900 |
| 2024/03/22 | 1,153 | 1,153 | 1,131 | 1,149 | +13 | +1.1% | 12,100 |
| 2024/03/21 | 1,131 | 1,150 | 1,127 | 1,136 | +7 | +0.6% | 26,000 |
| 2024/03/19 | 1,137 | 1,137 | 1,120 | 1,129 | -8 | -0.7% | 22,400 |
301～
350
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 | 90,000円 | +8.4% | +81.2% | 1.67% | 17.08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 | 97,300円 | +5.6% | - | 0.82% | 87.42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
