東海汽船の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 2,470 | 2,475 | 2,470 | 2,474 | +4 | +0.2% | 1,100 |
| 2024/03/01 | 2,474 | 2,477 | 2,469 | 2,470 | -4 | -0.2% | 1,100 |
| 2024/02/29 | 2,475 | 2,475 | 2,464 | 2,474 | -1 | ±0% | 600 |
| 2024/02/28 | 2,470 | 2,479 | 2,467 | 2,475 | +8 | +0.3% | 2,000 |
| 2024/02/27 | 2,467 | 2,467 | 2,460 | 2,467 | +1 | ±0% | 900 |
| 2024/02/26 | 2,467 | 2,467 | 2,461 | 2,466 | +6 | +0.2% | 1,700 |
| 2024/02/22 | 2,471 | 2,472 | 2,460 | 2,460 | -1 | ±0% | 2,300 |
| 2024/02/21 | 2,466 | 2,466 | 2,460 | 2,461 | -8 | -0.3% | 1,100 |
| 2024/02/20 | 2,487 | 2,487 | 2,456 | 2,469 | +1 | ±0% | 2,200 |
| 2024/02/19 | 2,464 | 2,495 | 2,456 | 2,468 | -1 | ±0% | 2,900 |
| 2024/02/16 | 2,476 | 2,476 | 2,452 | 2,469 | -12 | -0.5% | 5,200 |
| 2024/02/15 | 2,496 | 2,497 | 2,473 | 2,481 | -8 | -0.3% | 4,400 |
| 2024/02/14 | 2,488 | 2,489 | 2,470 | 2,489 | +7 | +0.3% | 3,300 |
| 2024/02/13 | 2,481 | 2,493 | 2,481 | 2,482 | +4 | +0.2% | 1,400 |
| 2024/02/09 | 2,483 | 2,484 | 2,478 | 2,478 | -5 | -0.2% | 1,800 |
| 2024/02/08 | 2,496 | 2,496 | 2,481 | 2,483 | -8 | -0.3% | 1,100 |
| 2024/02/07 | 2,494 | 2,495 | 2,491 | 2,491 | ±0 | ±0% | 700 |
| 2024/02/06 | 2,495 | 2,495 | 2,490 | 2,491 | +2 | +0.1% | 800 |
| 2024/02/05 | 2,487 | 2,494 | 2,487 | 2,489 | +2 | +0.1% | 1,400 |
| 2024/02/02 | 2,493 | 2,493 | 2,485 | 2,487 | +1 | ±0% | 1,200 |
| 2024/02/01 | 2,483 | 2,491 | 2,483 | 2,486 | +3 | +0.1% | 700 |
| 2024/01/31 | 2,489 | 2,489 | 2,482 | 2,483 | -6 | -0.2% | 500 |
| 2024/01/30 | 2,492 | 2,492 | 2,488 | 2,489 | +3 | +0.1% | 600 |
| 2024/01/29 | 2,487 | 2,487 | 2,486 | 2,486 | +5 | +0.2% | 700 |
| 2024/01/26 | 2,491 | 2,491 | 2,481 | 2,481 | -4 | -0.2% | 1,500 |
| 2024/01/25 | 2,485 | 2,489 | 2,485 | 2,485 | +9 | +0.4% | 700 |
| 2024/01/24 | 2,482 | 2,484 | 2,476 | 2,476 | -5 | -0.2% | 2,000 |
| 2024/01/23 | 2,482 | 2,486 | 2,481 | 2,481 | -7 | -0.3% | 1,200 |
| 2024/01/22 | 2,483 | 2,488 | 2,483 | 2,488 | +5 | +0.2% | 600 |
| 2024/01/19 | 2,484 | 2,484 | 2,480 | 2,483 | ±0 | ±0% | 900 |
| 2024/01/18 | 2,485 | 2,485 | 2,483 | 2,483 | -1 | ±0% | 700 |
| 2024/01/17 | 2,484 | 2,486 | 2,484 | 2,484 | ±0 | ±0% | 2,000 |
| 2024/01/16 | 2,489 | 2,490 | 2,484 | 2,484 | -5 | -0.2% | 1,300 |
| 2024/01/15 | 2,495 | 2,495 | 2,487 | 2,489 | -6 | -0.2% | 1,600 |
| 2024/01/12 | 2,496 | 2,502 | 2,486 | 2,495 | -1 | ±0% | 1,600 |
| 2024/01/11 | 2,500 | 2,505 | 2,496 | 2,496 | -4 | -0.2% | 1,800 |
| 2024/01/10 | 2,505 | 2,508 | 2,499 | 2,500 | -5 | -0.2% | 2,500 |
| 2024/01/09 | 2,498 | 2,506 | 2,498 | 2,505 | +10 | +0.4% | 2,000 |
| 2024/01/05 | 2,485 | 2,495 | 2,481 | 2,495 | +7 | +0.3% | 1,200 |
| 2024/01/04 | 2,473 | 2,490 | 2,461 | 2,488 | -7 | -0.3% | 3,700 |
| 2023/12/29 | 2,480 | 2,498 | 2,480 | 2,495 | +15 | +0.6% | 1,500 |
| 2023/12/28 | 2,494 | 2,495 | 2,450 | 2,480 | -50 | -2% | 4,200 |
| 2023/12/27 | 2,526 | 2,540 | 2,524 | 2,530 | +4 | +0.2% | 5,000 |
| 2023/12/26 | 2,523 | 2,529 | 2,520 | 2,526 | +3 | +0.1% | 2,800 |
| 2023/12/25 | 2,525 | 2,536 | 2,517 | 2,523 | -16 | -0.6% | 4,200 |
| 2023/12/22 | 2,549 | 2,549 | 2,530 | 2,539 | +5 | +0.2% | 1,200 |
| 2023/12/21 | 2,547 | 2,550 | 2,534 | 2,534 | -10 | -0.4% | 1,200 |
| 2023/12/20 | 2,550 | 2,574 | 2,544 | 2,544 | -7 | -0.3% | 1,900 |
| 2023/12/19 | 2,565 | 2,565 | 2,551 | 2,551 | -14 | -0.5% | 1,800 |
| 2023/12/18 | 2,598 | 2,598 | 2,551 | 2,565 | -35 | -1.3% | 1,500 |
51～
100
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「東海船」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 |
|---|---|---|---|---|---|---|---|---|
| 東海船 | 259,000円 | +14.8% | - | 0.00% | 31.58倍 | 1.29倍 |
|
伊豆七島の観光・生活航路を独占。大島でバス運行、ホテル経営。貨物運送も。特産品ＥＣを育成 |
| 明海Ｇ | 75,000円 | - | - | - | - | 0.59倍 |
|
外航船船主。自動車船、タンカー、ばら積み船を中長期貸船。ホテル、ゴルフ場、不動産賃貸も |
| 栗林船 | 104,200円 | +2.3% | -3.0% | 1.15% | 12.00倍 | 0.50倍 |
|
内航大手。北海道と東京、大阪間が主航路で新聞用紙が主。外航、青函フェリーに加えホテルも |
| 共栄タ | 110,400円 | -0.6% | +276.3% | 3.62% | 1.76倍 | 0.44倍 |
|
日本郵船系の外航海運会社。タンカーの長期貸船主体。コスモ石油向け過半。ばら積み船も展開 |
| 玉井船 | 168,400円 | - | - | - | - | 0.44倍 |
|
日軽金のアルミニウム原料船や全農向け穀物輸送が柱。内航海運も。自社船運航主体。神戸発祥 |
市場注目の銘柄
チャート関連のコラム
