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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 160 | 160 | 158 | 158 | -1 | -0.6% | 5,000 |
| 2010/06/23 | 160 | 160 | 159 | 159 | +1 | +0.6% | 8,000 |
| 2010/06/22 | 159 | 160 | 158 | 158 | -2 | -1.3% | 13,000 |
| 2010/06/21 | 159 | 160 | 159 | 160 | +1 | +0.6% | 5,000 |
| 2010/06/18 | 159 | 159 | 159 | 159 | +2 | +1.3% | 3,000 |
| 2010/06/17 | 157 | 159 | 157 | 157 | -1 | -0.6% | 6,000 |
| 2010/06/16 | 160 | 160 | 158 | 158 | -2 | -1.3% | 11,000 |
| 2010/06/15 | 158 | 160 | 158 | 160 | ±0 | ±0% | 3,000 |
| 2010/06/14 | 157 | 160 | 157 | 160 | +1 | +0.6% | 7,000 |
| 2010/06/11 | 159 | 160 | 159 | 159 | ±0 | ±0% | 4,000 |
| 2010/06/10 | 159 | 159 | 158 | 159 | ±0 | ±0% | 4,000 |
| 2010/06/09 | 158 | 159 | 158 | 159 | - | - | 2,000 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 160 | 160 | 158 | 158 | -1 | -0.6% | 4,000 |
| 2010/06/04 | 157 | 159 | 157 | 159 | +2 | +1.3% | 3,000 |
| 2010/06/03 | 159 | 159 | 157 | 157 | -3 | -1.9% | 4,000 |
| 2010/06/02 | 160 | 160 | 160 | 160 | +2 | +1.3% | 3,000 |
| 2010/06/01 | 159 | 160 | 158 | 158 | ±0 | ±0% | 8,000 |
| 2010/05/31 | 160 | 160 | 158 | 158 | -2 | -1.3% | 4,000 |
| 2010/05/28 | 157 | 160 | 156 | 160 | +7 | +4.6% | 22,000 |
| 2010/05/27 | 156 | 156 | 153 | 153 | ±0 | ±0% | 2,000 |
| 2010/05/26 | 153 | 153 | 153 | 153 | -1 | -0.6% | 4,000 |
| 2010/05/25 | 155 | 155 | 154 | 154 | -1 | -0.6% | 10,000 |
| 2010/05/24 | 155 | 158 | 155 | 155 | ±0 | ±0% | 6,000 |
| 2010/05/21 | 155 | 155 | 155 | 155 | -3 | -1.9% | 2,000 |
| 2010/05/20 | 155 | 158 | 155 | 158 | +3 | +1.9% | 7,000 |
| 2010/05/19 | 156 | 158 | 155 | 155 | -1 | -0.6% | 7,000 |
| 2010/05/18 | 158 | 158 | 156 | 156 | -1 | -0.6% | 3,000 |
| 2010/05/17 | 157 | 157 | 157 | 157 | -2 | -1.3% | 2,000 |
| 2010/05/14 | 158 | 159 | 158 | 159 | +1 | +0.6% | 2,000 |
| 2010/05/13 | 159 | 159 | 157 | 158 | - | - | 6,000 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 159 | 159 | 157 | 159 | +4 | +2.6% | 8,000 |
| 2010/05/10 | 155 | 155 | 155 | 155 | ±0 | ±0% | 1,000 |
| 2010/05/07 | 157 | 157 | 155 | 155 | -4 | -2.5% | 25,000 |
| 2010/05/06 | 160 | 160 | 157 | 159 | +2 | +1.3% | 4,000 |
| 2010/04/30 | 158 | 158 | 157 | 157 | ±0 | ±0% | 5,000 |
| 2010/04/28 | 157 | 157 | 156 | 157 | ±0 | ±0% | 6,000 |
| 2010/04/27 | 156 | 157 | 156 | 157 | -1 | -0.6% | 7,000 |
| 2010/04/26 | 156 | 158 | 156 | 158 | +2 | +1.3% | 4,000 |
| 2010/04/23 | 157 | 157 | 156 | 156 | ±0 | ±0% | 7,000 |
| 2010/04/22 | 156 | 156 | 156 | 156 | ±0 | ±0% | 5,000 |
| 2010/04/21 | 157 | 157 | 156 | 156 | -1 | -0.6% | 6,000 |
| 2010/04/20 | 157 | 157 | 157 | 157 | ±0 | ±0% | 7,000 |
| 2010/04/19 | 159 | 159 | 156 | 157 | ±0 | ±0% | 13,000 |
| 2010/04/16 | 157 | 157 | 157 | 157 | +1 | +0.6% | 7,000 |
| 2010/04/15 | 156 | 156 | 155 | 156 | +1 | +0.6% | 11,000 |
| 2010/04/14 | 153 | 155 | 153 | 155 | +2 | +1.3% | 2,000 |
| 2010/04/13 | 156 | 156 | 153 | 153 | -2 | -1.3% | 11,000 |
| 2010/04/12 | 155 | 155 | 154 | 155 | ±0 | ±0% | 5,000 |
3401～
3450
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
