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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 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 |
| 2025/07/02 | 323 | 324 | 322 | 324 | +1 | +0.3% | 8,500 |
| 2025/07/01 | 323 | 323 | 319 | 323 | ±0 | ±0% | 19,700 |
| 2025/06/30 | 324 | 324 | 321 | 323 | -1 | -0.3% | 12,600 |
| 2025/06/27 | 324 | 324 | 322 | 324 | ±0 | ±0% | 10,400 |
| 2025/06/26 | 321 | 324 | 320 | 324 | +3 | +0.9% | 17,800 |
| 2025/06/25 | 322 | 322 | 319 | 321 | +1 | +0.3% | 12,800 |
| 2025/06/24 | 318 | 320 | 317 | 320 | +2 | +0.6% | 7,900 |
| 2025/06/23 | 317 | 318 | 316 | 318 | +1 | +0.3% | 13,600 |
| 2025/06/20 | 320 | 321 | 317 | 317 | -3 | -0.9% | 15,200 |
| 2025/06/19 | 320 | 321 | 320 | 320 | ±0 | ±0% | 11,900 |
| 2025/06/18 | 320 | 321 | 320 | 320 | ±0 | ±0% | 7,800 |
| 2025/06/17 | 320 | 321 | 319 | 320 | ±0 | ±0% | 9,400 |
| 2025/06/16 | 319 | 321 | 318 | 320 | ±0 | ±0% | 23,500 |
| 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 |
1～
50
件表示中 / 4755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 |
| 東陽倉 | 164,800円 | +1.1% | -5.8% | 4.25% | 9.51倍 | 0.46倍 |
|
中部地盤で関東でも総合物流事業を展開。米国・アジアを中心に国際物流も充実。不動産事業も |
| 東洋埠頭 | 146,000円 | +8.3% | +8.4% | 4.11% | 10.66倍 | 0.39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 |
| 川西倉庫 | 116,600円 | +6.9% | +1.8% | 2.57% | 11.73倍 | 0.42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 | 93,300円 | +5.8% | - | 5.36% | 1.89倍 | 0.39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
