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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,521 | 2,521 | 2,515 | 2,516 | -1 | ±0% | 600 |
| 2024/04/22 | 2,515 | 2,520 | 2,515 | 2,517 | +2 | +0.1% | 600 |
| 2024/04/19 | 2,515 | 2,515 | 2,515 | 2,515 | -1 | ±0% | 100 |
| 2024/04/18 | 2,525 | 2,527 | 2,516 | 2,516 | -12 | -0.5% | 1,500 |
| 2024/04/17 | 2,528 | 2,528 | 2,528 | 2,528 | +2 | +0.1% | 300 |
| 2024/04/16 | 2,526 | 2,526 | 2,526 | 2,526 | -2 | -0.1% | 100 |
| 2024/04/15 | 2,521 | 2,529 | 2,520 | 2,528 | +7 | +0.3% | 1,900 |
| 2024/04/12 | 2,526 | 2,527 | 2,521 | 2,521 | -4 | -0.2% | 800 |
| 2024/04/11 | 2,528 | 2,529 | 2,524 | 2,525 | -5 | -0.2% | 400 |
| 2024/04/10 | 2,512 | 2,530 | 2,512 | 2,530 | +13 | +0.5% | 1,100 |
| 2024/04/09 | 2,522 | 2,527 | 2,517 | 2,517 | -5 | -0.2% | 1,200 |
| 2024/04/08 | 2,515 | 2,529 | 2,514 | 2,522 | +7 | +0.3% | 1,800 |
| 2024/04/05 | 2,516 | 2,516 | 2,509 | 2,515 | -1 | ±0% | 1,000 |
| 2024/04/04 | 2,511 | 2,516 | 2,506 | 2,516 | +5 | +0.2% | 1,300 |
| 2024/04/03 | 2,507 | 2,514 | 2,504 | 2,511 | +6 | +0.2% | 1,300 |
| 2024/04/02 | 2,503 | 2,520 | 2,503 | 2,505 | +3 | +0.1% | 2,100 |
| 2024/04/01 | 2,500 | 2,502 | 2,496 | 2,502 | +6 | +0.2% | 1,800 |
| 2024/03/29 | 2,491 | 2,496 | 2,491 | 2,496 | +5 | +0.2% | 1,000 |
| 2024/03/28 | 2,489 | 2,495 | 2,489 | 2,491 | +3 | +0.1% | 700 |
| 2024/03/27 | 2,494 | 2,494 | 2,487 | 2,488 | +1 | ±0% | 800 |
| 2024/03/26 | 2,489 | 2,493 | 2,487 | 2,487 | -5 | -0.2% | 1,100 |
| 2024/03/25 | 2,490 | 2,494 | 2,484 | 2,492 | +7 | +0.3% | 1,300 |
| 2024/03/22 | 2,490 | 2,495 | 2,485 | 2,485 | +2 | +0.1% | 1,400 |
| 2024/03/21 | 2,488 | 2,490 | 2,482 | 2,483 | +2 | +0.1% | 1,400 |
| 2024/03/19 | 2,481 | 2,485 | 2,481 | 2,481 | +2 | +0.1% | 500 |
| 2024/03/18 | 2,475 | 2,485 | 2,471 | 2,479 | +4 | +0.2% | 2,100 |
| 2024/03/15 | 2,475 | 2,475 | 2,471 | 2,475 | -8 | -0.3% | 1,000 |
| 2024/03/14 | 2,475 | 2,484 | 2,473 | 2,483 | -2 | -0.1% | 1,700 |
| 2024/03/13 | 2,483 | 2,486 | 2,480 | 2,485 | -6 | -0.2% | 1,300 |
| 2024/03/12 | 2,490 | 2,491 | 2,485 | 2,491 | +1 | ±0% | 1,000 |
| 2024/03/11 | 2,504 | 2,504 | 2,485 | 2,490 | -8 | -0.3% | 1,700 |
| 2024/03/08 | 2,496 | 2,502 | 2,496 | 2,498 | +3 | +0.1% | 1,100 |
| 2024/03/07 | 2,495 | 2,500 | 2,490 | 2,495 | +7 | +0.3% | 2,100 |
| 2024/03/06 | 2,483 | 2,489 | 2,480 | 2,488 | +12 | +0.5% | 1,400 |
| 2024/03/05 | 2,474 | 2,486 | 2,474 | 2,476 | +2 | +0.1% | 1,900 |
| 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 |
251～
300
件表示中 / 3692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 | 289,300円 | -0.0% | -53.0% | 0.35% | 28.86倍 | 1.33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 | 61,400円 | +4.0% | +45.6% | 0.81% | 6.72倍 | 0.45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 | 116,600円 | +6.4% | +50.4% | 1.03% | 7.65倍 | 0.52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 | 93,200円 | +2.3% | +357.0% | 4.29% | 1.44倍 | 0.29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 | 179,000円 | -14.8% | -16.6% | 4.47% | 1.37倍 | 0.46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
