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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 1,400 | 1,430 | 1,398 | 1,421 | +26 | +1.9% | 20,200 |
| 2024/03/19 | 1,384 | 1,395 | 1,380 | 1,395 | +12 | +0.9% | 7,000 |
| 2024/03/18 | 1,380 | 1,385 | 1,377 | 1,383 | +11 | +0.8% | 8,100 |
| 2024/03/15 | 1,363 | 1,380 | 1,363 | 1,372 | +10 | +0.7% | 13,800 |
| 2024/03/14 | 1,361 | 1,375 | 1,360 | 1,362 | +7 | +0.5% | 8,500 |
| 2024/03/13 | 1,363 | 1,373 | 1,354 | 1,355 | -6 | -0.4% | 15,000 |
| 2024/03/12 | 1,365 | 1,365 | 1,343 | 1,361 | -4 | -0.3% | 35,000 |
| 2024/03/11 | 1,383 | 1,385 | 1,357 | 1,365 | -18 | -1.3% | 29,700 |
| 2024/03/08 | 1,379 | 1,390 | 1,378 | 1,383 | +3 | +0.2% | 12,400 |
| 2024/03/07 | 1,385 | 1,393 | 1,378 | 1,380 | ±0 | ±0% | 12,900 |
| 2024/03/06 | 1,375 | 1,388 | 1,374 | 1,380 | +9 | +0.7% | 15,000 |
| 2024/03/05 | 1,379 | 1,379 | 1,371 | 1,371 | -1 | -0.1% | 6,000 |
| 2024/03/04 | 1,379 | 1,384 | 1,370 | 1,372 | -7 | -0.5% | 17,200 |
| 2024/03/01 | 1,385 | 1,386 | 1,377 | 1,379 | +1 | +0.1% | 17,000 |
| 2024/02/29 | 1,382 | 1,385 | 1,376 | 1,378 | -2 | -0.1% | 10,100 |
| 2024/02/28 | 1,381 | 1,386 | 1,376 | 1,380 | +5 | +0.4% | 18,300 |
| 2024/02/27 | 1,382 | 1,384 | 1,375 | 1,375 | -1 | -0.1% | 16,800 |
| 2024/02/26 | 1,384 | 1,389 | 1,376 | 1,376 | -8 | -0.6% | 18,400 |
| 2024/02/22 | 1,393 | 1,397 | 1,382 | 1,384 | +2 | +0.1% | 11,700 |
| 2024/02/21 | 1,380 | 1,385 | 1,375 | 1,382 | +1 | +0.1% | 8,000 |
| 2024/02/20 | 1,385 | 1,389 | 1,367 | 1,381 | ±0 | ±0% | 9,200 |
| 2024/02/19 | 1,379 | 1,389 | 1,379 | 1,381 | +2 | +0.1% | 5,300 |
| 2024/02/16 | 1,380 | 1,390 | 1,375 | 1,379 | +14 | +1% | 9,200 |
| 2024/02/15 | 1,380 | 1,380 | 1,365 | 1,365 | -8 | -0.6% | 12,100 |
| 2024/02/14 | 1,384 | 1,387 | 1,372 | 1,373 | -7 | -0.5% | 17,000 |
| 2024/02/13 | 1,389 | 1,389 | 1,379 | 1,380 | +1 | +0.1% | 16,900 |
| 2024/02/09 | 1,388 | 1,393 | 1,379 | 1,379 | -2 | -0.1% | 10,200 |
| 2024/02/08 | 1,395 | 1,395 | 1,381 | 1,381 | -11 | -0.8% | 15,200 |
| 2024/02/07 | 1,401 | 1,405 | 1,392 | 1,392 | -14 | -1% | 16,300 |
| 2024/02/06 | 1,401 | 1,414 | 1,400 | 1,406 | -5 | -0.4% | 18,600 |
| 2024/02/05 | 1,409 | 1,419 | 1,399 | 1,411 | +2 | +0.1% | 17,800 |
| 2024/02/02 | 1,402 | 1,411 | 1,398 | 1,409 | +7 | +0.5% | 5,500 |
| 2024/02/01 | 1,399 | 1,415 | 1,398 | 1,402 | -1 | -0.1% | 6,800 |
| 2024/01/31 | 1,391 | 1,412 | 1,387 | 1,403 | +32 | +2.3% | 16,800 |
| 2024/01/30 | 1,414 | 1,429 | 1,371 | 1,371 | -43 | -3% | 61,700 |
| 2024/01/29 | 1,403 | 1,414 | 1,398 | 1,414 | +24 | +1.7% | 9,200 |
| 2024/01/26 | 1,410 | 1,410 | 1,387 | 1,390 | -3 | -0.2% | 8,100 |
| 2024/01/25 | 1,401 | 1,405 | 1,393 | 1,393 | ±0 | ±0% | 8,000 |
| 2024/01/24 | 1,400 | 1,404 | 1,388 | 1,393 | -1 | -0.1% | 5,800 |
| 2024/01/23 | 1,405 | 1,408 | 1,393 | 1,394 | -6 | -0.4% | 8,700 |
| 2024/01/22 | 1,398 | 1,406 | 1,397 | 1,400 | +11 | +0.8% | 6,100 |
| 2024/01/19 | 1,390 | 1,397 | 1,388 | 1,389 | +1 | +0.1% | 5,000 |
| 2024/01/18 | 1,388 | 1,398 | 1,388 | 1,388 | +5 | +0.4% | 5,800 |
| 2024/01/17 | 1,392 | 1,400 | 1,383 | 1,383 | -7 | -0.5% | 7,900 |
| 2024/01/16 | 1,403 | 1,403 | 1,390 | 1,390 | -3 | -0.2% | 8,100 |
| 2024/01/15 | 1,389 | 1,405 | 1,389 | 1,393 | +8 | +0.6% | 7,300 |
| 2024/01/12 | 1,404 | 1,406 | 1,383 | 1,385 | -14 | -1% | 11,200 |
| 2024/01/11 | 1,396 | 1,405 | 1,396 | 1,399 | +2 | +0.1% | 6,300 |
| 2024/01/10 | 1,404 | 1,411 | 1,393 | 1,397 | -8 | -0.6% | 9,300 |
| 2024/01/09 | 1,413 | 1,419 | 1,403 | 1,405 | +1 | +0.1% | 5,900 |
301～
350
件表示中 / 3719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 | 133,200円 | +8.3% | +8.4% | 4.50% | 9.77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 | 77,200円 | -0.3% | -2.1% | 1.55% | 13.83倍 | 0.75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 | 113,800円 | +20.2% | +21.7% | 2.64% | 10.91倍 | 3.11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 |
| 東汽船 | 95,900円 | +5.8% | - | 5.21% | 1.95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 |
| 川西倉庫 | 115,200円 | +6.9% | +1.8% | 2.60% | 11.59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 |
市場注目の銘柄
チャート関連のコラム
