東京汽船の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 935 | 956 | 935 | 955 | +22 | +2.4% | 20,300 |
| 2025/07/31 | 927 | 936 | 918 | 933 | +10 | +1.1% | 13,800 |
| 2025/07/30 | 924 | 927 | 918 | 923 | +5 | +0.5% | 8,100 |
| 2025/07/29 | 919 | 922 | 916 | 918 | -1 | -0.1% | 9,700 |
| 2025/07/28 | 926 | 926 | 917 | 919 | -2 | -0.2% | 8,600 |
| 2025/07/25 | 930 | 930 | 918 | 921 | -3 | -0.3% | 14,900 |
| 2025/07/24 | 922 | 929 | 916 | 924 | -1 | -0.1% | 16,100 |
| 2025/07/23 | 929 | 930 | 920 | 925 | +4 | +0.4% | 14,000 |
| 2025/07/22 | 919 | 921 | 903 | 921 | +5 | +0.5% | 11,500 |
| 2025/07/18 | 921 | 921 | 911 | 916 | -5 | -0.5% | 8,200 |
| 2025/07/17 | 920 | 924 | 912 | 921 | ±0 | ±0% | 10,200 |
| 2025/07/16 | 941 | 941 | 921 | 921 | -19 | -2% | 15,200 |
| 2025/07/15 | 940 | 940 | 929 | 940 | ±0 | ±0% | 15,500 |
| 2025/07/14 | 946 | 975 | 931 | 940 | -2 | -0.2% | 34,300 |
| 2025/07/11 | 916 | 942 | 906 | 942 | +29 | +3.2% | 30,000 |
| 2025/07/10 | 910 | 918 | 908 | 913 | +3 | +0.3% | 10,200 |
| 2025/07/09 | 905 | 911 | 896 | 910 | +10 | +1.1% | 11,000 |
| 2025/07/08 | 890 | 904 | 876 | 900 | +10 | +1.1% | 25,400 |
| 2025/07/07 | 893 | 906 | 878 | 890 | -7 | -0.8% | 27,500 |
| 2025/07/04 | 890 | 914 | 890 | 897 | +10 | +1.1% | 22,000 |
| 2025/07/03 | 903 | 905 | 871 | 887 | -16 | -1.8% | 31,700 |
| 2025/07/02 | 899 | 908 | 899 | 903 | -3 | -0.3% | 11,200 |
| 2025/07/01 | 896 | 915 | 893 | 906 | +19 | +2.1% | 27,800 |
| 2025/06/30 | 932 | 932 | 881 | 887 | -33 | -3.6% | 54,600 |
| 2025/06/27 | 934 | 934 | 920 | 920 | -8 | -0.9% | 10,300 |
| 2025/06/26 | 907 | 928 | 907 | 928 | +27 | +3% | 16,300 |
| 2025/06/25 | 920 | 920 | 900 | 901 | -14 | -1.5% | 50,400 |
| 2025/06/24 | 928 | 934 | 915 | 915 | -15 | -1.6% | 32,600 |
| 2025/06/23 | 938 | 938 | 923 | 930 | -8 | -0.9% | 14,900 |
| 2025/06/20 | 929 | 938 | 926 | 938 | +13 | +1.4% | 12,400 |
| 2025/06/19 | 923 | 940 | 923 | 925 | +1 | +0.1% | 16,600 |
| 2025/06/18 | 940 | 950 | 919 | 924 | -13 | -1.4% | 25,200 |
| 2025/06/17 | 939 | 943 | 936 | 937 | -4 | -0.4% | 16,100 |
| 2025/06/16 | 960 | 960 | 939 | 941 | -4 | -0.4% | 11,700 |
| 2025/06/13 | 962 | 962 | 938 | 945 | -14 | -1.5% | 14,500 |
| 2025/06/12 | 961 | 965 | 952 | 959 | -2 | -0.2% | 12,900 |
| 2025/06/11 | 952 | 961 | 952 | 961 | +11 | +1.2% | 10,100 |
| 2025/06/10 | 961 | 964 | 948 | 950 | -14 | -1.5% | 23,700 |
| 2025/06/09 | 971 | 981 | 960 | 964 | -11 | -1.1% | 37,900 |
| 2025/06/06 | 961 | 977 | 961 | 975 | +5 | +0.5% | 11,800 |
| 2025/06/05 | 985 | 998 | 965 | 970 | -13 | -1.3% | 16,600 |
| 2025/06/04 | 993 | 995 | 975 | 983 | -10 | -1% | 29,500 |
| 2025/06/03 | 999 | 1,002 | 989 | 993 | -7 | -0.7% | 10,400 |
| 2025/06/02 | 992 | 1,007 | 982 | 1,000 | +7 | +0.7% | 21,900 |
| 2025/05/30 | 1,000 | 1,020 | 983 | 993 | -3 | -0.3% | 46,100 |
| 2025/05/29 | 1,011 | 1,011 | 977 | 996 | -23 | -2.3% | 98,500 |
| 2025/05/28 | 1,060 | 1,060 | 985 | 1,019 | -41 | -3.9% | 78,900 |
| 2025/05/27 | 1,024 | 1,123 | 1,024 | 1,060 | +34 | +3.3% | 62,600 |
| 2025/05/26 | 1,015 | 1,063 | 1,015 | 1,026 | +14 | +1.4% | 48,500 |
| 2025/05/23 | 1,107 | 1,148 | 1,012 | 1,012 | -65 | -6% | 156,600 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「東汽船」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 |
|---|---|---|---|---|---|---|---|---|
| 東汽船 | 95,500円 | +5.8% | - | 5.24% | 1.94倍 | 0.40倍 |
|
曳船で国内２位、東京湾全域に展開し外国船に強い。フェリーや観光船運航も。香港に曳船合弁 |
| 東海運 | 33,500円 | +7.4% | +21.1% | 2.09% | 16.70倍 | 0.54倍 |
|
太平洋セメント系。アジア船ターミナル業務が主柱。ロシアへの国際輸送に強み。トマト栽培も |
| 川西倉庫 | 117,100円 | +6.9% | +1.8% | 2.56% | 11.78倍 | 0.42倍 |
|
業界中堅。普通、定温、冷蔵倉庫兼営。自社ネットワーク、ＩＴ強化で総合物流志向。アジア開拓 |
| アサガミ | 609,000円 | -2.9% | -15.0% | - | - | - |
|
総合物流と印刷の２本柱。婚礼案内状・年賀状印刷大手。読売、東京新聞の印刷も。利益年末集中 |
| 大東港 | 78,400円 | +4.4% | +22.4% | 3.06% | 10.11倍 | 0.72倍 |
|
畜産物や冷凍食品を軸に輸入貨物の取扱比率８割。国内の鋼材運送、荷役も。外注比率が高い |
市場注目の銘柄
チャート関連のコラム
