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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 336 | 337 | 335 | 336 | +1 | +0.3% | 15,900 |
| 2025/09/11 | 336 | 338 | 335 | 335 | -1 | -0.3% | 13,700 |
| 2025/09/10 | 336 | 338 | 336 | 336 | ±0 | ±0% | 16,500 |
| 2025/09/09 | 340 | 340 | 336 | 336 | -2 | -0.6% | 20,100 |
| 2025/09/08 | 340 | 340 | 335 | 338 | -2 | -0.6% | 37,300 |
| 2025/09/05 | 334 | 340 | 334 | 340 | +4 | +1.2% | 65,900 |
| 2025/09/04 | 336 | 336 | 334 | 336 | +2 | +0.6% | 10,600 |
| 2025/09/03 | 336 | 337 | 333 | 334 | -2 | -0.6% | 13,800 |
| 2025/09/02 | 336 | 340 | 334 | 336 | +3 | +0.9% | 27,700 |
| 2025/09/01 | 335 | 336 | 333 | 333 | -2 | -0.6% | 17,800 |
| 2025/08/29 | 333 | 336 | 331 | 335 | +2 | +0.6% | 45,200 |
| 2025/08/28 | 333 | 334 | 332 | 333 | ±0 | ±0% | 4,500 |
| 2025/08/27 | 334 | 334 | 333 | 333 | ±0 | ±0% | 4,000 |
| 2025/08/26 | 335 | 335 | 332 | 333 | -1 | -0.3% | 19,000 |
| 2025/08/25 | 336 | 336 | 334 | 334 | -1 | -0.3% | 13,600 |
| 2025/08/22 | 335 | 336 | 333 | 335 | +1 | +0.3% | 12,300 |
| 2025/08/21 | 337 | 337 | 331 | 334 | -1 | -0.3% | 36,800 |
| 2025/08/20 | 336 | 336 | 332 | 335 | -2 | -0.6% | 15,000 |
| 2025/08/19 | 334 | 337 | 330 | 337 | +6 | +1.8% | 48,300 |
| 2025/08/18 | 335 | 335 | 329 | 331 | ±0 | ±0% | 45,100 |
| 2025/08/15 | 327 | 332 | 327 | 331 | +4 | +1.2% | 23,200 |
| 2025/08/14 | 328 | 330 | 327 | 327 | ±0 | ±0% | 23,500 |
| 2025/08/13 | 327 | 328 | 325 | 327 | -1 | -0.3% | 31,500 |
| 2025/08/12 | 322 | 329 | 322 | 328 | +7 | +2.2% | 54,900 |
| 2025/08/08 | 343 | 345 | 320 | 321 | -19 | -5.6% | 178,300 |
| 2025/08/07 | 342 | 345 | 340 | 340 | ±0 | ±0% | 31,000 |
| 2025/08/06 | 339 | 342 | 338 | 340 | -1 | -0.3% | 28,200 |
| 2025/08/05 | 335 | 343 | 335 | 341 | +6 | +1.8% | 39,100 |
| 2025/08/04 | 334 | 336 | 332 | 335 | ±0 | ±0% | 20,100 |
| 2025/08/01 | 336 | 337 | 333 | 335 | -1 | -0.3% | 20,300 |
| 2025/07/31 | 339 | 340 | 335 | 336 | -4 | -1.2% | 23,700 |
| 2025/07/30 | 334 | 340 | 334 | 340 | -3 | -0.9% | 87,800 |
| 2025/07/29 | 330 | 358 | 326 | 343 | +15 | +4.6% | 506,200 |
| 2025/07/28 | 330 | 330 | 328 | 328 | ±0 | ±0% | 14,100 |
| 2025/07/25 | 330 | 330 | 326 | 328 | ±0 | ±0% | 19,000 |
| 2025/07/24 | 327 | 329 | 326 | 328 | +1 | +0.3% | 12,100 |
| 2025/07/23 | 324 | 327 | 324 | 327 | +3 | +0.9% | 29,400 |
| 2025/07/22 | 324 | 326 | 324 | 324 | ±0 | ±0% | 14,900 |
| 2025/07/18 | 324 | 324 | 322 | 324 | +1 | +0.3% | 6,900 |
| 2025/07/17 | 324 | 325 | 323 | 323 | -1 | -0.3% | 4,800 |
| 2025/07/16 | 324 | 325 | 322 | 324 | ±0 | ±0% | 13,600 |
| 2025/07/15 | 324 | 326 | 322 | 324 | +1 | +0.3% | 21,500 |
| 2025/07/14 | 324 | 324 | 323 | 323 | -1 | -0.3% | 14,600 |
| 2025/07/11 | 323 | 324 | 321 | 324 | +3 | +0.9% | 13,700 |
| 2025/07/10 | 324 | 324 | 320 | 321 | -1 | -0.3% | 22,200 |
| 2025/07/09 | 322 | 324 | 322 | 322 | -2 | -0.6% | 9,800 |
| 2025/07/08 | 325 | 325 | 322 | 324 | +1 | +0.3% | 11,000 |
| 2025/07/07 | 323 | 324 | 322 | 323 | ±0 | ±0% | 10,700 |
| 2025/07/04 | 325 | 325 | 322 | 323 | +1 | +0.3% | 20,900 |
| 2025/07/03 | 323 | 323 | 321 | 322 | -2 | -0.6% | 12,100 |
1～
50
件表示中 / 4785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 | 33,600円 | +7.4% | +21.1% | 2.08% | 16.75倍 | 0.54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 |
| 東汽船 | 99,600円 | +5.8% | - | 5.02% | 2.02倍 | 0.42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 | 79,600円 | +4.4% | +22.4% | 3.02% | 10.27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 |
| 丸八倉 | 92,000円 | +0.2% | -18.0% | 2.61% | 15.56倍 | 0.44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
