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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 385 | 385 | 385 | 385 | - | - | 2,000 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 380 | 380 | 380 | 380 | +8 | +2.2% | 2,000 |
| 2010/06/08 | 372 | 372 | 372 | 372 | - | - | 1,000 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 377 | 377 | 377 | 377 | -9 | -2.3% | 1,000 |
| 2010/06/01 | 386 | 386 | 386 | 386 | +1 | +0.3% | 1,000 |
| 2010/05/31 | 385 | 385 | 385 | 385 | +3 | +0.8% | 1,000 |
| 2010/05/28 | 371 | 382 | 371 | 382 | - | - | 6,000 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 375 | 375 | 374 | 374 | - | - | 6,000 |
| 2010/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/24 | 380 | 382 | 375 | 382 | +2 | +0.5% | 3,000 |
| 2010/05/21 | 386 | 386 | 380 | 380 | - | - | 3,000 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 387 | 387 | 386 | 386 | - | - | 2,000 |
| 2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/17 | 392 | 392 | 390 | 390 | -2 | -0.5% | 5,000 |
| 2010/05/14 | 389 | 406 | 389 | 392 | +5 | +1.3% | 9,000 |
| 2010/05/13 | 387 | 387 | 387 | 387 | ±0 | ±0% | 1,000 |
| 2010/05/12 | 387 | 387 | 387 | 387 | +6 | +1.6% | 1,000 |
| 2010/05/11 | 381 | 381 | 381 | 381 | -4 | -1% | 1,000 |
| 2010/05/10 | 385 | 385 | 385 | 385 | +11 | +2.9% | 1,000 |
| 2010/05/07 | 373 | 374 | 373 | 374 | -5 | -1.3% | 2,000 |
| 2010/05/06 | 390 | 390 | 379 | 379 | -16 | -4.1% | 18,000 |
| 2010/04/30 | 395 | 395 | 395 | 395 | +5 | +1.3% | 1,000 |
| 2010/04/28 | 386 | 390 | 385 | 390 | ±0 | ±0% | 3,000 |
| 2010/04/27 | 394 | 394 | 390 | 390 | -5 | -1.3% | 6,000 |
| 2010/04/26 | 397 | 400 | 395 | 395 | ±0 | ±0% | 9,000 |
| 2010/04/23 | 397 | 397 | 395 | 395 | ±0 | ±0% | 5,000 |
| 2010/04/22 | 395 | 395 | 395 | 395 | ±0 | ±0% | 1,000 |
| 2010/04/21 | 395 | 395 | 395 | 395 | ±0 | ±0% | 1,000 |
| 2010/04/20 | 395 | 395 | 395 | 395 | +5 | +1.3% | 1,000 |
| 2010/04/19 | 395 | 395 | 390 | 390 | -7 | -1.8% | 3,000 |
| 2010/04/16 | 395 | 397 | 395 | 397 | +4 | +1% | 3,000 |
| 2010/04/15 | 387 | 393 | 387 | 393 | - | - | 2,000 |
| 2010/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/13 | 387 | 395 | 385 | 387 | -3 | -0.8% | 7,000 |
| 2010/04/12 | 382 | 390 | 382 | 390 | +5 | +1.3% | 5,000 |
| 2010/04/09 | 385 | 385 | 385 | 385 | +5 | +1.3% | 2,000 |
| 2010/04/08 | 385 | 385 | 380 | 380 | -5 | -1.3% | 3,000 |
| 2010/04/07 | 390 | 390 | 385 | 385 | ±0 | ±0% | 3,000 |
| 2010/04/06 | 380 | 396 | 380 | 385 | - | - | 8,000 |
| 2010/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/01 | 374 | 374 | 374 | 374 | - | - | 1,000 |
3401～
3450
件表示中 / 3450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 | 66,800円 | +1.9% | +44.7% | 2.99% | 9.86倍 | 0.32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 |
| アサガミ | 574,000円 | -1.5% | -28.7% | - | - | - |
|
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 | 76,700円 | -4.3% | -21.9% | 2.74% | 10.49倍 | 0.76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 |
| サンリツ | 91,700円 | +0.8% | -29.3% | 3.16% | 9.11倍 | 0.49倍 |
|
工作機械など輸出用梱包に強み。運輸、倉庫事業も。日本、中国、米国の３拠点軸に国際物流拡充 |
| 丸八倉 | 74,700円 | +2.6% | 0.0% | 2.68% | 11.06倍 | 0.40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
