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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 2,672 | 2,672 | 2,670 | 2,672 | ±0 | ±0% | 400 |
| 2024/10/22 | 2,671 | 2,675 | 2,671 | 2,672 | +1 | ±0% | 400 |
| 2024/10/21 | 2,671 | 2,671 | 2,671 | 2,671 | +1 | ±0% | 200 |
| 2024/10/18 | 2,670 | 2,670 | 2,670 | 2,670 | ±0 | ±0% | 300 |
| 2024/10/17 | 2,670 | 2,670 | 2,670 | 2,670 | -4 | -0.1% | 300 |
| 2024/10/16 | 2,677 | 2,677 | 2,670 | 2,674 | ±0 | ±0% | 500 |
| 2024/10/15 | 2,679 | 2,680 | 2,674 | 2,674 | +8 | +0.3% | 1,100 |
| 2024/10/11 | 2,666 | 2,666 | 2,666 | 2,666 | -11 | -0.4% | 100 |
| 2024/10/10 | 2,677 | 2,677 | 2,677 | 2,677 | +9 | +0.3% | 200 |
| 2024/10/09 | 2,678 | 2,678 | 2,663 | 2,668 | -10 | -0.4% | 900 |
| 2024/10/08 | 2,662 | 2,678 | 2,662 | 2,678 | +24 | +0.9% | 900 |
| 2024/10/07 | 2,676 | 2,676 | 2,654 | 2,654 | -20 | -0.7% | 1,400 |
| 2024/10/04 | 2,663 | 2,674 | 2,663 | 2,674 | +14 | +0.5% | 600 |
| 2024/10/03 | 2,678 | 2,678 | 2,653 | 2,660 | -17 | -0.6% | 900 |
| 2024/10/02 | 2,688 | 2,688 | 2,671 | 2,677 | +17 | +0.6% | 700 |
| 2024/10/01 | 2,674 | 2,674 | 2,650 | 2,660 | -7 | -0.3% | 1,200 |
| 2024/09/30 | 2,622 | 2,667 | 2,622 | 2,667 | +32 | +1.2% | 700 |
| 2024/09/27 | 2,656 | 2,656 | 2,630 | 2,635 | -21 | -0.8% | 2,300 |
| 2024/09/26 | 2,665 | 2,665 | 2,656 | 2,656 | -12 | -0.4% | 700 |
| 2024/09/25 | 2,673 | 2,673 | 2,662 | 2,668 | -6 | -0.2% | 1,800 |
| 2024/09/24 | 2,680 | 2,680 | 2,673 | 2,674 | +2 | +0.1% | 1,000 |
| 2024/09/20 | 2,679 | 2,679 | 2,670 | 2,672 | +10 | +0.4% | 900 |
| 2024/09/19 | 2,642 | 2,662 | 2,642 | 2,662 | +23 | +0.9% | 1,200 |
| 2024/09/18 | 2,642 | 2,642 | 2,638 | 2,639 | -3 | -0.1% | 600 |
| 2024/09/17 | 2,629 | 2,642 | 2,629 | 2,642 | +13 | +0.5% | 1,100 |
| 2024/09/13 | 2,620 | 2,636 | 2,620 | 2,629 | +9 | +0.3% | 2,000 |
| 2024/09/12 | 2,639 | 2,639 | 2,620 | 2,620 | -19 | -0.7% | 2,400 |
| 2024/09/11 | 2,610 | 2,639 | 2,610 | 2,639 | +32 | +1.2% | 1,500 |
| 2024/09/10 | 2,618 | 2,618 | 2,607 | 2,607 | -3 | -0.1% | 1,000 |
| 2024/09/09 | 2,607 | 2,610 | 2,607 | 2,610 | +9 | +0.3% | 800 |
| 2024/09/06 | 2,619 | 2,620 | 2,601 | 2,601 | -5 | -0.2% | 1,400 |
| 2024/09/05 | 2,574 | 2,606 | 2,571 | 2,606 | +21 | +0.8% | 2,400 |
| 2024/09/04 | 2,593 | 2,593 | 2,563 | 2,585 | -14 | -0.5% | 1,900 |
| 2024/09/03 | 2,594 | 2,602 | 2,594 | 2,599 | +1 | ±0% | 1,000 |
| 2024/09/02 | 2,598 | 2,598 | 2,593 | 2,598 | +12 | +0.5% | 500 |
| 2024/08/30 | 2,583 | 2,586 | 2,580 | 2,586 | +4 | +0.2% | 500 |
| 2024/08/29 | 2,577 | 2,596 | 2,577 | 2,582 | +5 | +0.2% | 1,900 |
| 2024/08/28 | 2,577 | 2,577 | 2,577 | 2,577 | ±0 | ±0% | 200 |
| 2024/08/27 | 2,575 | 2,578 | 2,575 | 2,577 | +5 | +0.2% | 700 |
| 2024/08/26 | 2,572 | 2,572 | 2,572 | 2,572 | +2 | +0.1% | 200 |
| 2024/08/23 | 2,579 | 2,580 | 2,570 | 2,570 | -2 | -0.1% | 500 |
| 2024/08/22 | 2,569 | 2,573 | 2,569 | 2,572 | +2 | +0.1% | 400 |
| 2024/08/21 | 2,580 | 2,580 | 2,567 | 2,570 | +8 | +0.3% | 300 |
| 2024/08/20 | 2,562 | 2,565 | 2,561 | 2,562 | -1 | ±0% | 600 |
| 2024/08/19 | 2,580 | 2,588 | 2,559 | 2,563 | +7 | +0.3% | 1,400 |
| 2024/08/16 | 2,556 | 2,571 | 2,556 | 2,556 | +6 | +0.2% | 400 |
| 2024/08/15 | 2,550 | 2,555 | 2,545 | 2,550 | ±0 | ±0% | 700 |
| 2024/08/14 | 2,552 | 2,552 | 2,550 | 2,550 | -2 | -0.1% | 600 |
| 2024/08/13 | 2,564 | 2,565 | 2,540 | 2,552 | +16 | +0.6% | 1,100 |
| 2024/08/09 | 2,570 | 2,570 | 2,532 | 2,536 | -25 | -1% | 1,700 |
201～
250
件表示中 / 3765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 | 298,600円 | -0.0% | -53.0% | 0.33% | 29.79倍 | 1.47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 | 69,400円 | -15.3% | -77.0% | 0.72% | 5.35倍 | 0.49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 | 110,500円 | -0.1% | -9.1% | 2.26% | 7.25倍 | 0.46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 | 107,400円 | -4.4% | -41.7% | 3.72% | 41.07倍 | 0.33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 | 269,900円 | -7.2% | -83.1% | 2.96% | 57.88倍 | 0.56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
