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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 845 | 853 | 838 | 841 | -4 | -0.5% | 19,100 |
| 2025/02/14 | 857 | 862 | 830 | 845 | -27 | -3.1% | 54,500 |
| 2025/02/13 | 874 | 883 | 868 | 872 | -5 | -0.6% | 32,600 |
| 2025/02/12 | 882 | 882 | 869 | 877 | -3 | -0.3% | 49,900 |
| 2025/02/10 | 878 | 891 | 874 | 880 | -28 | -3.1% | 59,300 |
| 2025/02/07 | 908 | 909 | 882 | 908 | -3 | -0.3% | 28,600 |
| 2025/02/06 | 915 | 915 | 901 | 911 | +1 | +0.1% | 20,300 |
| 2025/02/05 | 894 | 914 | 886 | 910 | +21 | +2.4% | 37,000 |
| 2025/02/04 | 889 | 890 | 875 | 889 | +5 | +0.6% | 12,700 |
| 2025/02/03 | 890 | 890 | 875 | 884 | +3 | +0.3% | 28,200 |
| 2025/01/31 | 876 | 890 | 869 | 881 | +16 | +1.8% | 26,500 |
| 2025/01/30 | 865 | 879 | 865 | 865 | +5 | +0.6% | 15,200 |
| 2025/01/29 | 866 | 890 | 856 | 860 | -6 | -0.7% | 33,200 |
| 2025/01/28 | 869 | 878 | 860 | 866 | +10 | +1.2% | 10,700 |
| 2025/01/27 | 852 | 876 | 852 | 856 | ±0 | ±0% | 29,900 |
| 2025/01/24 | 854 | 880 | 852 | 856 | +2 | +0.2% | 37,400 |
| 2025/01/23 | 838 | 856 | 824 | 854 | +15 | +1.8% | 25,700 |
| 2025/01/22 | 839 | 839 | 827 | 839 | ±0 | ±0% | 12,400 |
| 2025/01/21 | 833 | 850 | 807 | 839 | +21 | +2.6% | 34,400 |
| 2025/01/20 | 822 | 833 | 811 | 818 | +5 | +0.6% | 14,900 |
| 2025/01/17 | 812 | 813 | 799 | 813 | +1 | +0.1% | 20,100 |
| 2025/01/16 | 833 | 833 | 795 | 812 | -13 | -1.6% | 44,100 |
| 2025/01/15 | 857 | 857 | 823 | 825 | -28 | -3.3% | 77,900 |
| 2025/01/14 | 855 | 864 | 835 | 853 | -2 | -0.2% | 26,300 |
| 2025/01/10 | 845 | 858 | 836 | 855 | +18 | +2.2% | 28,500 |
| 2025/01/09 | 840 | 845 | 825 | 837 | ±0 | ±0% | 34,300 |
| 2025/01/08 | 839 | 850 | 832 | 837 | -2 | -0.2% | 36,400 |
| 2025/01/07 | 834 | 844 | 825 | 839 | +12 | +1.5% | 33,900 |
| 2025/01/06 | 808 | 832 | 790 | 827 | +34 | +4.3% | 74,200 |
| 2024/12/30 | 797 | 807 | 764 | 793 | -3 | -0.4% | 77,200 |
| 2024/12/27 | 794 | 800 | 790 | 796 | +3 | +0.4% | 29,000 |
| 2024/12/26 | 778 | 793 | 778 | 793 | +16 | +2.1% | 13,500 |
| 2024/12/25 | 782 | 784 | 772 | 777 | -3 | -0.4% | 15,100 |
| 2024/12/24 | 780 | 785 | 752 | 780 | ±0 | ±0% | 28,500 |
| 2024/12/23 | 789 | 791 | 779 | 780 | +2 | +0.3% | 19,000 |
| 2024/12/20 | 777 | 784 | 777 | 778 | +1 | +0.1% | 13,400 |
| 2024/12/19 | 781 | 788 | 773 | 777 | -13 | -1.6% | 26,900 |
| 2024/12/18 | 782 | 800 | 780 | 790 | +8 | +1% | 14,900 |
| 2024/12/17 | 794 | 799 | 782 | 782 | -12 | -1.5% | 15,600 |
| 2024/12/16 | 800 | 800 | 791 | 794 | -6 | -0.8% | 13,700 |
| 2024/12/13 | 801 | 801 | 793 | 800 | -1 | -0.1% | 28,100 |
| 2024/12/12 | 803 | 803 | 794 | 801 | -3 | -0.4% | 25,200 |
| 2024/12/11 | 797 | 805 | 779 | 804 | +7 | +0.9% | 39,300 |
| 2024/12/10 | 787 | 797 | 784 | 797 | +11 | +1.4% | 26,900 |
| 2024/12/09 | 782 | 793 | 780 | 786 | +6 | +0.8% | 22,600 |
| 2024/12/06 | 775 | 790 | 770 | 780 | +20 | +2.6% | 32,400 |
| 2024/12/05 | 753 | 772 | 753 | 760 | -2 | -0.3% | 18,600 |
| 2024/12/04 | 779 | 784 | 749 | 762 | -4 | -0.5% | 45,300 |
| 2024/12/03 | 773 | 781 | 766 | 766 | ±0 | ±0% | 28,800 |
| 2024/12/02 | 769 | 775 | 760 | 766 | +12 | +1.6% | 38,300 |
51～
100
件表示中 / 3691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 | 79,800円 | -2.2% | -36.3% | 6.27% | 3.51倍 | 0.37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 |
| 川西倉庫 | 102,400円 | +4.0% | +3.8% | 2.73% | 9.79倍 | 0.37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 | 580,000円 | +0.9% | +9.2% | - | - | - |
|
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 | 72,900円 | +5.9% | +6.8% | 3.29% | 10.84倍 | 0.69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 |
| 丸八倉 | 84,500円 | +2.2% | +4.1% | 2.84% | 11.91倍 | 0.41倍 |
|
首都圏中心に仙台にも倉庫持つ。文書保管を拡大。東京、仙台等で不動産事業強化し第２の柱に |
市場注目の銘柄
チャート関連のコラム
