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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,135 | 1,150 | 1,130 | 1,137 | +2 | +0.2% | 11,200 |
| 2024/03/15 | 1,125 | 1,142 | 1,115 | 1,135 | +10 | +0.9% | 10,600 |
| 2024/03/14 | 1,123 | 1,130 | 1,112 | 1,125 | ±0 | ±0% | 16,400 |
| 2024/03/13 | 1,142 | 1,152 | 1,120 | 1,125 | -16 | -1.4% | 17,300 |
| 2024/03/12 | 1,137 | 1,145 | 1,118 | 1,141 | +7 | +0.6% | 20,800 |
| 2024/03/11 | 1,147 | 1,154 | 1,120 | 1,134 | -17 | -1.5% | 42,700 |
| 2024/03/08 | 1,157 | 1,187 | 1,151 | 1,151 | -4 | -0.3% | 18,000 |
| 2024/03/07 | 1,221 | 1,221 | 1,155 | 1,155 | -41 | -3.4% | 38,400 |
| 2024/03/06 | 1,206 | 1,209 | 1,185 | 1,196 | +20 | +1.7% | 32,100 |
| 2024/03/05 | 1,200 | 1,203 | 1,162 | 1,176 | -36 | -3% | 53,000 |
| 2024/03/04 | 1,230 | 1,250 | 1,206 | 1,212 | +51 | +4.4% | 100,000 |
| 2024/03/01 | 1,191 | 1,191 | 1,161 | 1,161 | -24 | -2% | 24,200 |
| 2024/02/29 | 1,220 | 1,220 | 1,185 | 1,185 | -14 | -1.2% | 18,300 |
| 2024/02/28 | 1,202 | 1,228 | 1,195 | 1,199 | ±0 | ±0% | 23,700 |
| 2024/02/27 | 1,176 | 1,205 | 1,170 | 1,199 | +34 | +2.9% | 25,500 |
| 2024/02/26 | 1,163 | 1,173 | 1,154 | 1,165 | +20 | +1.7% | 23,300 |
| 2024/02/22 | 1,133 | 1,159 | 1,133 | 1,145 | +12 | +1.1% | 9,600 |
| 2024/02/21 | 1,145 | 1,150 | 1,127 | 1,133 | -8 | -0.7% | 10,500 |
| 2024/02/20 | 1,152 | 1,155 | 1,136 | 1,141 | -13 | -1.1% | 18,400 |
| 2024/02/19 | 1,124 | 1,164 | 1,124 | 1,154 | +30 | +2.7% | 19,900 |
| 2024/02/16 | 1,100 | 1,144 | 1,098 | 1,124 | +28 | +2.6% | 36,500 |
| 2024/02/15 | 1,105 | 1,116 | 1,091 | 1,096 | -9 | -0.8% | 44,100 |
| 2024/02/14 | 1,129 | 1,129 | 1,102 | 1,105 | -23 | -2% | 54,900 |
| 2024/02/13 | 1,141 | 1,156 | 1,122 | 1,128 | -14 | -1.2% | 45,000 |
| 2024/02/09 | 1,170 | 1,173 | 1,134 | 1,142 | -34 | -2.9% | 39,800 |
| 2024/02/08 | 1,176 | 1,187 | 1,154 | 1,176 | -5 | -0.4% | 35,500 |
| 2024/02/07 | 1,128 | 1,200 | 1,128 | 1,181 | -37 | -3% | 86,500 |
| 2024/02/06 | 1,235 | 1,235 | 1,205 | 1,218 | -17 | -1.4% | 47,800 |
| 2024/02/05 | 1,225 | 1,240 | 1,213 | 1,235 | +14 | +1.1% | 22,500 |
| 2024/02/02 | 1,215 | 1,229 | 1,212 | 1,221 | -10 | -0.8% | 21,600 |
| 2024/02/01 | 1,233 | 1,244 | 1,208 | 1,231 | -9 | -0.7% | 21,800 |
| 2024/01/31 | 1,206 | 1,244 | 1,205 | 1,240 | +16 | +1.3% | 13,300 |
| 2024/01/30 | 1,238 | 1,240 | 1,218 | 1,224 | -14 | -1.1% | 30,400 |
| 2024/01/29 | 1,240 | 1,260 | 1,236 | 1,238 | +1 | +0.1% | 22,800 |
| 2024/01/26 | 1,246 | 1,276 | 1,235 | 1,237 | -20 | -1.6% | 31,100 |
| 2024/01/25 | 1,241 | 1,262 | 1,224 | 1,257 | +16 | +1.3% | 25,700 |
| 2024/01/24 | 1,258 | 1,269 | 1,235 | 1,241 | -37 | -2.9% | 54,900 |
| 2024/01/23 | 1,240 | 1,292 | 1,240 | 1,278 | +38 | +3.1% | 47,400 |
| 2024/01/22 | 1,241 | 1,251 | 1,215 | 1,240 | +4 | +0.3% | 41,200 |
| 2024/01/19 | 1,220 | 1,240 | 1,205 | 1,236 | +16 | +1.3% | 35,700 |
| 2024/01/18 | 1,202 | 1,248 | 1,160 | 1,220 | +18 | +1.5% | 73,700 |
| 2024/01/17 | 1,231 | 1,237 | 1,202 | 1,202 | -30 | -2.4% | 79,600 |
| 2024/01/16 | 1,210 | 1,235 | 1,190 | 1,232 | -5 | -0.4% | 104,200 |
| 2024/01/15 | 1,176 | 1,267 | 1,166 | 1,237 | +75 | +6.5% | 129,800 |
| 2024/01/12 | 1,179 | 1,179 | 1,133 | 1,162 | -20 | -1.7% | 75,400 |
| 2024/01/11 | 1,168 | 1,184 | 1,165 | 1,182 | +10 | +0.9% | 55,900 |
| 2024/01/10 | 1,171 | 1,172 | 1,151 | 1,172 | +12 | +1% | 49,400 |
| 2024/01/09 | 1,148 | 1,163 | 1,142 | 1,160 | -18 | -1.5% | 78,200 |
| 2024/01/05 | 1,150 | 1,179 | 1,146 | 1,178 | +38 | +3.3% | 141,100 |
| 2024/01/04 | 1,084 | 1,160 | 1,082 | 1,140 | +116 | +11.3% | 358,100 |
351～
400
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 | 97,700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
