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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 2,603 | 2,604 | 2,595 | 2,600 | -4 | -0.2% | 1,400 |
2023/12/14 | 2,577 | 2,605 | 2,577 | 2,604 | +30 | +1.2% | 2,600 |
2023/12/13 | 2,568 | 2,575 | 2,563 | 2,574 | +5 | +0.2% | 1,400 |
2023/12/12 | 2,563 | 2,570 | 2,560 | 2,569 | +6 | +0.2% | 1,300 |
2023/12/11 | 2,558 | 2,568 | 2,558 | 2,563 | +12 | +0.5% | 1,400 |
2023/12/08 | 2,553 | 2,559 | 2,546 | 2,551 | +6 | +0.2% | 1,500 |
2023/12/07 | 2,541 | 2,550 | 2,541 | 2,545 | +10 | +0.4% | 2,300 |
2023/12/06 | 2,525 | 2,545 | 2,525 | 2,535 | +14 | +0.6% | 600 |
2023/12/05 | 2,522 | 2,547 | 2,521 | 2,521 | ±0 | ±0% | 1,900 |
2023/12/04 | 2,517 | 2,524 | 2,517 | 2,521 | +5 | +0.2% | 900 |
2023/12/01 | 2,514 | 2,522 | 2,514 | 2,516 | +3 | +0.1% | 600 |
2023/11/30 | 2,510 | 2,513 | 2,508 | 2,513 | +4 | +0.2% | 1,100 |
2023/11/29 | 2,505 | 2,509 | 2,504 | 2,509 | +5 | +0.2% | 1,100 |
2023/11/28 | 2,500 | 2,504 | 2,500 | 2,504 | +5 | +0.2% | 900 |
2023/11/27 | 2,500 | 2,500 | 2,496 | 2,499 | -1 | ±0% | 900 |
2023/11/24 | 2,495 | 2,500 | 2,495 | 2,500 | +5 | +0.2% | 600 |
2023/11/22 | 2,495 | 2,495 | 2,495 | 2,495 | ±0 | ±0% | 100 |
2023/11/21 | 2,499 | 2,500 | 2,495 | 2,495 | -4 | -0.2% | 600 |
2023/11/20 | 2,492 | 2,500 | 2,492 | 2,499 | +7 | +0.3% | 1,200 |
2023/11/17 | 2,490 | 2,492 | 2,488 | 2,492 | +1 | ±0% | 500 |
2023/11/16 | 2,496 | 2,496 | 2,491 | 2,491 | -6 | -0.2% | 300 |
2023/11/15 | 2,495 | 2,499 | 2,487 | 2,497 | +2 | +0.1% | 700 |
2023/11/14 | 2,482 | 2,495 | 2,482 | 2,495 | +11 | +0.4% | 1,000 |
2023/11/13 | 2,482 | 2,484 | 2,482 | 2,484 | +4 | +0.2% | 500 |
2023/11/10 | 2,485 | 2,485 | 2,480 | 2,480 | -5 | -0.2% | 200 |
2023/11/09 | 2,485 | 2,486 | 2,481 | 2,485 | ±0 | ±0% | 900 |
2023/11/08 | 2,478 | 2,485 | 2,478 | 2,485 | ±0 | ±0% | 500 |
2023/11/07 | 2,491 | 2,491 | 2,484 | 2,485 | +7 | +0.3% | 1,900 |
2023/11/06 | 2,478 | 2,480 | 2,478 | 2,478 | +2 | +0.1% | 400 |
2023/11/02 | 2,483 | 2,483 | 2,476 | 2,476 | +1 | ±0% | 500 |
2023/11/01 | 2,485 | 2,485 | 2,475 | 2,475 | -1 | ±0% | 600 |
2023/10/31 | 2,497 | 2,497 | 2,476 | 2,476 | -3 | -0.1% | 400 |
2023/10/30 | 2,479 | 2,479 | 2,479 | 2,479 | +4 | +0.2% | 100 |
2023/10/27 | 2,485 | 2,485 | 2,475 | 2,475 | -10 | -0.4% | 900 |
2023/10/26 | 2,487 | 2,487 | 2,485 | 2,485 | +4 | +0.2% | 200 |
2023/10/25 | 2,479 | 2,488 | 2,478 | 2,481 | +1 | ±0% | 700 |
2023/10/24 | 2,483 | 2,497 | 2,480 | 2,480 | +1 | ±0% | 1,200 |
2023/10/23 | 2,488 | 2,488 | 2,478 | 2,479 | -9 | -0.4% | 800 |
2023/10/20 | 2,480 | 2,488 | 2,479 | 2,488 | +5 | +0.2% | 500 |
2023/10/19 | 2,493 | 2,493 | 2,483 | 2,483 | -9 | -0.4% | 700 |
2023/10/18 | 2,483 | 2,492 | 2,483 | 2,492 | +9 | +0.4% | 300 |
2023/10/17 | 2,493 | 2,493 | 2,483 | 2,483 | -2 | -0.1% | 300 |
2023/10/16 | 2,493 | 2,493 | 2,480 | 2,485 | -4 | -0.2% | 1,700 |
2023/10/13 | 2,503 | 2,503 | 2,489 | 2,489 | -6 | -0.2% | 400 |
2023/10/12 | 2,486 | 2,498 | 2,485 | 2,495 | +7 | +0.3% | 1,000 |
2023/10/11 | 2,490 | 2,490 | 2,488 | 2,488 | ±0 | ±0% | 400 |
2023/10/10 | 2,497 | 2,499 | 2,488 | 2,488 | -2 | -0.1% | 500 |
2023/10/06 | 2,487 | 2,496 | 2,487 | 2,490 | +8 | +0.3% | 700 |
2023/10/05 | 2,500 | 2,500 | 2,482 | 2,482 | -23 | -0.9% | 900 |
2023/10/04 | 2,490 | 2,505 | 2,490 | 2,505 | +14 | +0.6% | 900 |
101~
150
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