東海運の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 319 | 320 | 318 | 320 | ±0 | ±0% | 5,200 |
| 2025/06/12 | 318 | 320 | 318 | 320 | +1 | +0.3% | 7,500 |
| 2025/06/11 | 318 | 320 | 317 | 319 | +1 | +0.3% | 6,600 |
| 2025/06/10 | 317 | 319 | 317 | 318 | +1 | +0.3% | 11,100 |
| 2025/06/09 | 316 | 317 | 315 | 317 | +2 | +0.6% | 9,400 |
| 2025/06/06 | 315 | 316 | 315 | 315 | ±0 | ±0% | 9,800 |
| 2025/06/05 | 316 | 318 | 315 | 315 | -2 | -0.6% | 15,000 |
| 2025/06/04 | 317 | 318 | 317 | 317 | +2 | +0.6% | 17,000 |
| 2025/06/03 | 316 | 317 | 315 | 315 | ±0 | ±0% | 23,300 |
| 2025/06/02 | 314 | 316 | 313 | 315 | ±0 | ±0% | 28,800 |
| 2025/05/30 | 315 | 316 | 311 | 315 | ±0 | ±0% | 31,900 |
| 2025/05/29 | 319 | 319 | 313 | 315 | -3 | -0.9% | 42,000 |
| 2025/05/28 | 318 | 319 | 317 | 318 | -1 | -0.3% | 30,800 |
| 2025/05/27 | 317 | 319 | 317 | 319 | +1 | +0.3% | 7,300 |
| 2025/05/26 | 318 | 320 | 317 | 318 | ±0 | ±0% | 22,500 |
| 2025/05/23 | 319 | 319 | 317 | 318 | -1 | -0.3% | 16,300 |
| 2025/05/22 | 317 | 319 | 316 | 319 | +1 | +0.3% | 19,000 |
| 2025/05/21 | 319 | 320 | 318 | 318 | -4 | -1.2% | 17,800 |
| 2025/05/20 | 320 | 322 | 319 | 322 | +2 | +0.6% | 18,000 |
| 2025/05/19 | 323 | 323 | 318 | 320 | ±0 | ±0% | 18,200 |
| 2025/05/16 | 321 | 324 | 314 | 320 | -2 | -0.6% | 75,700 |
| 2025/05/15 | 324 | 336 | 318 | 322 | +1 | +0.3% | 660,300 |
| 2025/05/14 | 325 | 327 | 321 | 321 | -4 | -1.2% | 18,600 |
| 2025/05/13 | 325 | 328 | 324 | 325 | +1 | +0.3% | 24,200 |
| 2025/05/12 | 319 | 324 | 319 | 324 | +3 | +0.9% | 27,500 |
| 2025/05/09 | 319 | 324 | 319 | 321 | +1 | +0.3% | 24,300 |
| 2025/05/08 | 323 | 327 | 313 | 320 | -4 | -1.2% | 135,500 |
| 2025/05/07 | 321 | 330 | 316 | 324 | +1 | +0.3% | 160,500 |
| 2025/05/02 | 325 | 325 | 319 | 323 | -1 | -0.3% | 28,300 |
| 2025/05/01 | 329 | 335 | 317 | 324 | -5 | -1.5% | 101,800 |
| 2025/04/30 | 328 | 329 | 323 | 329 | ±0 | ±0% | 26,800 |
| 2025/04/28 | 324 | 330 | 312 | 329 | +8 | +2.5% | 73,400 |
| 2025/04/25 | 321 | 323 | 320 | 321 | -1 | -0.3% | 21,200 |
| 2025/04/24 | 321 | 323 | 320 | 322 | +1 | +0.3% | 22,800 |
| 2025/04/23 | 323 | 323 | 320 | 321 | -1 | -0.3% | 19,000 |
| 2025/04/22 | 319 | 322 | 318 | 322 | +4 | +1.3% | 11,100 |
| 2025/04/21 | 321 | 323 | 318 | 318 | -6 | -1.9% | 18,800 |
| 2025/04/18 | 319 | 325 | 319 | 324 | +5 | +1.6% | 25,900 |
| 2025/04/17 | 316 | 320 | 315 | 319 | +4 | +1.3% | 30,500 |
| 2025/04/16 | 312 | 315 | 311 | 315 | +4 | +1.3% | 16,100 |
| 2025/04/15 | 312 | 313 | 311 | 311 | -1 | -0.3% | 10,100 |
| 2025/04/14 | 309 | 314 | 309 | 312 | +2 | +0.6% | 19,000 |
| 2025/04/11 | 308 | 311 | 304 | 310 | -4 | -1.3% | 29,200 |
| 2025/04/10 | 318 | 318 | 312 | 314 | +10 | +3.3% | 44,400 |
| 2025/04/09 | 308 | 308 | 301 | 304 | -7 | -2.3% | 64,800 |
| 2025/04/08 | 301 | 312 | 301 | 311 | +22 | +7.6% | 66,000 |
| 2025/04/07 | 295 | 297 | 286 | 289 | -16 | -5.2% | 163,200 |
| 2025/04/04 | 307 | 308 | 301 | 305 | -5 | -1.6% | 112,500 |
| 2025/04/03 | 313 | 317 | 310 | 310 | -11 | -3.4% | 77,600 |
| 2025/04/02 | 325 | 327 | 321 | 321 | -4 | -1.2% | 46,500 |
1～
50
件表示中 / 4722件
類似銘柄と比較する
現在ご覧いただいている「東海運」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 |
|---|---|---|---|---|---|---|---|---|
| 東海運 | 32,000円 | +7.4% | +21.1% | 2.19% | 15.95倍 | 0.51倍 |
|
太平洋セメント系。アジア船ターミナル業務が主柱。ロシアへの国際輸送に強み。トマト栽培も |
| 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 |
| アサガミ | - | -2.9% | -15.0% | - | - | - |
|
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 | 72,000円 | +4.4% | +22.4% | 3.33% | 9.27倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
