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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 480 | 486 | 480 | 486 | +8 | +1.7% | 4,900 |
| 2023/02/22 | 482 | 482 | 478 | 478 | -3 | -0.6% | 4,200 |
| 2023/02/21 | 476 | 483 | 474 | 481 | +8 | +1.7% | 8,200 |
| 2023/02/20 | 479 | 480 | 473 | 473 | -5 | -1% | 22,200 |
| 2023/02/17 | 479 | 480 | 477 | 478 | ±0 | ±0% | 12,400 |
| 2023/02/16 | 485 | 485 | 477 | 478 | -6 | -1.2% | 16,700 |
| 2023/02/15 | 479 | 485 | 477 | 484 | +3 | +0.6% | 12,600 |
| 2023/02/14 | 496 | 496 | 478 | 481 | -10 | -2% | 31,900 |
| 2023/02/13 | 484 | 497 | 484 | 491 | +10 | +2.1% | 35,100 |
| 2023/02/10 | 481 | 483 | 481 | 481 | -3 | -0.6% | 3,400 |
| 2023/02/09 | 484 | 484 | 481 | 484 | +1 | +0.2% | 5,000 |
| 2023/02/08 | 486 | 486 | 479 | 483 | ±0 | ±0% | 6,800 |
| 2023/02/07 | 483 | 486 | 481 | 483 | +2 | +0.4% | 8,000 |
| 2023/02/06 | 487 | 487 | 480 | 481 | ±0 | ±0% | 14,500 |
| 2023/02/03 | 479 | 483 | 479 | 481 | +3 | +0.6% | 6,100 |
| 2023/02/02 | 480 | 480 | 477 | 478 | +1 | +0.2% | 4,700 |
| 2023/02/01 | 478 | 480 | 477 | 477 | +1 | +0.2% | 5,900 |
| 2023/01/31 | 477 | 480 | 475 | 476 | +1 | +0.2% | 3,800 |
| 2023/01/30 | 476 | 476 | 475 | 475 | -2 | -0.4% | 2,000 |
| 2023/01/27 | 479 | 479 | 476 | 477 | -2 | -0.4% | 1,900 |
| 2023/01/26 | 479 | 479 | 475 | 479 | +4 | +0.8% | 1,300 |
| 2023/01/25 | 483 | 484 | 475 | 475 | -3 | -0.6% | 15,000 |
| 2023/01/24 | 470 | 480 | 469 | 478 | +5 | +1.1% | 17,100 |
| 2023/01/23 | 460 | 480 | 460 | 473 | +12 | +2.6% | 47,200 |
| 2023/01/20 | 457 | 461 | 457 | 461 | +4 | +0.9% | 12,000 |
| 2023/01/19 | 459 | 459 | 457 | 457 | -2 | -0.4% | 1,300 |
| 2023/01/18 | 456 | 459 | 453 | 459 | +3 | +0.7% | 12,800 |
| 2023/01/17 | 458 | 458 | 451 | 456 | -2 | -0.4% | 15,600 |
| 2023/01/16 | 461 | 461 | 457 | 458 | -2 | -0.4% | 1,100 |
| 2023/01/13 | 460 | 461 | 457 | 460 | +1 | +0.2% | 3,200 |
| 2023/01/12 | 461 | 461 | 459 | 459 | -2 | -0.4% | 1,600 |
| 2023/01/11 | 461 | 462 | 458 | 461 | -1 | -0.2% | 9,700 |
| 2023/01/10 | 462 | 462 | 457 | 462 | ±0 | ±0% | 10,800 |
| 2023/01/06 | 462 | 462 | 460 | 462 | -1 | -0.2% | 800 |
| 2023/01/05 | 462 | 464 | 460 | 463 | +1 | +0.2% | 4,000 |
| 2023/01/04 | 460 | 464 | 460 | 462 | +5 | +1.1% | 7,700 |
| 2022/12/30 | 458 | 459 | 456 | 457 | -2 | -0.4% | 3,000 |
| 2022/12/29 | 460 | 460 | 456 | 459 | -1 | -0.2% | 1,900 |
| 2022/12/28 | 459 | 461 | 455 | 460 | +3 | +0.7% | 12,300 |
| 2022/12/27 | 456 | 459 | 456 | 457 | +1 | +0.2% | 2,600 |
| 2022/12/26 | 459 | 459 | 456 | 456 | ±0 | ±0% | 9,500 |
| 2022/12/23 | 455 | 457 | 454 | 456 | +1 | +0.2% | 4,000 |
| 2022/12/22 | 456 | 457 | 455 | 455 | ±0 | ±0% | 3,000 |
| 2022/12/21 | 456 | 461 | 454 | 455 | -3 | -0.7% | 7,200 |
| 2022/12/20 | 459 | 461 | 456 | 458 | -1 | -0.2% | 7,800 |
| 2022/12/19 | 457 | 462 | 457 | 459 | +2 | +0.4% | 7,000 |
| 2022/12/16 | 458 | 459 | 455 | 457 | -1 | -0.2% | 11,700 |
| 2022/12/15 | 460 | 463 | 458 | 458 | -2 | -0.4% | 4,400 |
| 2022/12/14 | 460 | 462 | 459 | 460 | ±0 | ±0% | 23,100 |
| 2022/12/13 | 460 | 461 | 459 | 460 | ±0 | ±0% | 4,200 |
301～
350
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 | 58,800円 | -1.9% | -83.3% | 3.40% | 15.27倍 | 0.27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 | 536,000円 | - | - | - | - | 0.38倍 |
|
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 | 76,000円 | +5.9% | +6.8% | 3.16% | 11.29倍 | 0.73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 | 92,700円 | +5.7% | +14.5% | 3.67% | 8.32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 | 74,200円 | +2.6% | 0.0% | 2.70% | 10.98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
