東洋埠頭の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 1,289 | 1,294 | 1,281 | 1,285 | ±0 | ±0% | 14,700 |
| 2024/08/15 | 1,285 | 1,290 | 1,279 | 1,285 | -9 | -0.7% | 8,400 |
| 2024/08/14 | 1,280 | 1,294 | 1,276 | 1,294 | +20 | +1.6% | 6,100 |
| 2024/08/13 | 1,258 | 1,284 | 1,258 | 1,274 | +15 | +1.2% | 7,600 |
| 2024/08/09 | 1,260 | 1,270 | 1,252 | 1,259 | +8 | +0.6% | 17,700 |
| 2024/08/08 | 1,250 | 1,265 | 1,247 | 1,251 | -9 | -0.7% | 14,800 |
| 2024/08/07 | 1,249 | 1,270 | 1,246 | 1,260 | +10 | +0.8% | 17,300 |
| 2024/08/06 | 1,230 | 1,275 | 1,217 | 1,250 | +69 | +5.8% | 40,600 |
| 2024/08/05 | 1,268 | 1,277 | 1,180 | 1,181 | -117 | -9% | 87,300 |
| 2024/08/02 | 1,325 | 1,325 | 1,295 | 1,298 | -33 | -2.5% | 39,100 |
| 2024/08/01 | 1,357 | 1,357 | 1,327 | 1,331 | -27 | -2% | 20,200 |
| 2024/07/31 | 1,337 | 1,358 | 1,337 | 1,358 | +27 | +2% | 11,200 |
| 2024/07/30 | 1,354 | 1,356 | 1,331 | 1,331 | -26 | -1.9% | 60,200 |
| 2024/07/29 | 1,355 | 1,359 | 1,348 | 1,357 | +2 | +0.1% | 10,100 |
| 2024/07/26 | 1,351 | 1,357 | 1,344 | 1,355 | +10 | +0.7% | 10,900 |
| 2024/07/25 | 1,355 | 1,355 | 1,343 | 1,345 | -10 | -0.7% | 26,800 |
| 2024/07/24 | 1,356 | 1,356 | 1,353 | 1,355 | -1 | -0.1% | 6,100 |
| 2024/07/23 | 1,359 | 1,359 | 1,354 | 1,356 | -1 | -0.1% | 8,500 |
| 2024/07/22 | 1,361 | 1,364 | 1,354 | 1,357 | -6 | -0.4% | 9,500 |
| 2024/07/19 | 1,363 | 1,363 | 1,357 | 1,363 | +2 | +0.1% | 6,400 |
| 2024/07/18 | 1,360 | 1,362 | 1,358 | 1,361 | +2 | +0.1% | 7,800 |
| 2024/07/17 | 1,358 | 1,361 | 1,356 | 1,359 | +1 | +0.1% | 4,900 |
| 2024/07/16 | 1,361 | 1,361 | 1,355 | 1,358 | +2 | +0.1% | 10,600 |
| 2024/07/12 | 1,362 | 1,365 | 1,353 | 1,356 | -6 | -0.4% | 16,700 |
| 2024/07/11 | 1,354 | 1,364 | 1,353 | 1,362 | +10 | +0.7% | 10,600 |
| 2024/07/10 | 1,353 | 1,355 | 1,351 | 1,352 | -2 | -0.1% | 11,800 |
| 2024/07/09 | 1,361 | 1,361 | 1,352 | 1,354 | -7 | -0.5% | 17,700 |
| 2024/07/08 | 1,378 | 1,378 | 1,361 | 1,361 | -13 | -0.9% | 16,900 |
| 2024/07/05 | 1,366 | 1,374 | 1,362 | 1,374 | +2 | +0.1% | 23,800 |
| 2024/07/04 | 1,371 | 1,373 | 1,369 | 1,372 | +3 | +0.2% | 15,100 |
| 2024/07/03 | 1,373 | 1,373 | 1,368 | 1,369 | -4 | -0.3% | 13,800 |
| 2024/07/02 | 1,378 | 1,378 | 1,369 | 1,373 | -5 | -0.4% | 9,600 |
| 2024/07/01 | 1,387 | 1,387 | 1,370 | 1,378 | -8 | -0.6% | 6,400 |
| 2024/06/28 | 1,384 | 1,391 | 1,384 | 1,386 | +2 | +0.1% | 3,000 |
| 2024/06/27 | 1,398 | 1,398 | 1,383 | 1,384 | -3 | -0.2% | 6,300 |
| 2024/06/26 | 1,380 | 1,387 | 1,379 | 1,387 | +7 | +0.5% | 3,100 |
| 2024/06/25 | 1,375 | 1,385 | 1,373 | 1,380 | +7 | +0.5% | 8,100 |
| 2024/06/24 | 1,370 | 1,374 | 1,365 | 1,373 | +7 | +0.5% | 5,000 |
| 2024/06/21 | 1,367 | 1,370 | 1,365 | 1,366 | -1 | -0.1% | 3,200 |
| 2024/06/20 | 1,366 | 1,367 | 1,362 | 1,367 | +1 | +0.1% | 5,100 |
| 2024/06/19 | 1,360 | 1,366 | 1,360 | 1,366 | +7 | +0.5% | 2,500 |
| 2024/06/18 | 1,357 | 1,366 | 1,357 | 1,359 | +1 | +0.1% | 4,000 |
| 2024/06/17 | 1,361 | 1,367 | 1,355 | 1,358 | -5 | -0.4% | 3,900 |
| 2024/06/14 | 1,355 | 1,370 | 1,355 | 1,363 | +2 | +0.1% | 5,200 |
| 2024/06/13 | 1,363 | 1,370 | 1,357 | 1,361 | -2 | -0.1% | 2,900 |
| 2024/06/12 | 1,374 | 1,374 | 1,363 | 1,363 | -6 | -0.4% | 3,400 |
| 2024/06/11 | 1,385 | 1,388 | 1,369 | 1,369 | -14 | -1% | 5,200 |
| 2024/06/10 | 1,387 | 1,387 | 1,370 | 1,383 | +20 | +1.5% | 13,700 |
| 2024/06/07 | 1,355 | 1,370 | 1,355 | 1,363 | ±0 | ±0% | 3,300 |
| 2024/06/06 | 1,370 | 1,370 | 1,340 | 1,363 | -7 | -0.5% | 14,500 |
201～
250
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「東洋埠頭」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 |
|---|---|---|---|---|---|---|---|---|
| 東洋埠頭 | 133,000円 | +8.3% | +8.4% | 4.51% | 9.76倍 | 0.36倍 |
|
埠頭会社最大手で特殊倉庫のパイオニア。精緻な保管仕様誇る。輸入青果物強い。国際物流注力 |
| 杉村倉 | 75,500円 | -0.3% | -2.1% | 1.59% | 13.51倍 | 0.73倍 |
|
関西倉庫業の老舗、流通加工や運送も。不動産賃貸、ゴルフ練習場など併営。野村ＨＤグループ |
| ファイズＨＤ | 112,100円 | +20.2% | +21.7% | 2.68% | 10.74倍 | 3.06倍 |
|
ＥＣ向けに物流センター運営やスタッフ派遣、拠点間輸送、宅配など展開。アマゾンが最大顧客 |
| 川西倉庫 | 114,800円 | +6.9% | +1.8% | 2.61% | 11.55倍 | 0.41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 |
| 東汽船 | 94,500円 | +5.8% | - | 5.29% | 1.92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 |
市場注目の銘柄
チャート関連のコラム
