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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 289 | 289 | 286 | 288 | +1 | +0.3% | 24,400 |
| 2023/02/17 | 288 | 288 | 286 | 287 | -1 | -0.3% | 11,300 |
| 2023/02/16 | 285 | 288 | 285 | 288 | +2 | +0.7% | 10,600 |
| 2023/02/15 | 285 | 286 | 284 | 286 | +2 | +0.7% | 17,800 |
| 2023/02/14 | 284 | 285 | 284 | 284 | ±0 | ±0% | 12,200 |
| 2023/02/13 | 285 | 285 | 284 | 284 | ±0 | ±0% | 12,100 |
| 2023/02/10 | 285 | 285 | 284 | 284 | ±0 | ±0% | 8,600 |
| 2023/02/09 | 285 | 285 | 284 | 284 | -1 | -0.4% | 9,000 |
| 2023/02/08 | 283 | 285 | 283 | 285 | +2 | +0.7% | 8,500 |
| 2023/02/07 | 284 | 285 | 282 | 283 | -1 | -0.4% | 19,100 |
| 2023/02/06 | 284 | 284 | 282 | 284 | +1 | +0.4% | 11,900 |
| 2023/02/03 | 282 | 284 | 281 | 283 | +2 | +0.7% | 12,600 |
| 2023/02/02 | 282 | 283 | 281 | 281 | -1 | -0.4% | 11,800 |
| 2023/02/01 | 284 | 284 | 281 | 282 | +1 | +0.4% | 8,400 |
| 2023/01/31 | 284 | 284 | 281 | 281 | -1 | -0.4% | 29,200 |
| 2023/01/30 | 285 | 288 | 282 | 282 | -2 | -0.7% | 130,800 |
| 2023/01/27 | 285 | 285 | 282 | 284 | +1 | +0.4% | 20,700 |
| 2023/01/26 | 284 | 284 | 282 | 283 | -1 | -0.4% | 14,800 |
| 2023/01/25 | 284 | 284 | 283 | 284 | +1 | +0.4% | 16,900 |
| 2023/01/24 | 281 | 283 | 281 | 283 | +2 | +0.7% | 13,200 |
| 2023/01/23 | 281 | 282 | 281 | 281 | ±0 | ±0% | 11,500 |
| 2023/01/20 | 282 | 282 | 280 | 281 | +1 | +0.4% | 9,700 |
| 2023/01/19 | 280 | 282 | 280 | 280 | ±0 | ±0% | 11,400 |
| 2023/01/18 | 281 | 282 | 279 | 280 | +1 | +0.4% | 11,100 |
| 2023/01/17 | 280 | 280 | 278 | 279 | +1 | +0.4% | 11,700 |
| 2023/01/16 | 279 | 280 | 278 | 278 | ±0 | ±0% | 12,000 |
| 2023/01/13 | 280 | 281 | 278 | 278 | -1 | -0.4% | 13,100 |
| 2023/01/12 | 281 | 281 | 279 | 279 | -3 | -1.1% | 12,200 |
| 2023/01/11 | 280 | 282 | 279 | 282 | +4 | +1.4% | 10,400 |
| 2023/01/10 | 281 | 282 | 278 | 278 | -1 | -0.4% | 10,900 |
| 2023/01/06 | 279 | 281 | 279 | 279 | ±0 | ±0% | 12,100 |
| 2023/01/05 | 283 | 283 | 279 | 279 | -2 | -0.7% | 13,500 |
| 2023/01/04 | 283 | 283 | 281 | 281 | -1 | -0.4% | 14,400 |
| 2022/12/30 | 283 | 283 | 281 | 282 | -3 | -1.1% | 9,700 |
| 2022/12/29 | 280 | 285 | 280 | 285 | +5 | +1.8% | 17,200 |
| 2022/12/28 | 278 | 280 | 278 | 280 | +2 | +0.7% | 19,400 |
| 2022/12/27 | 278 | 278 | 277 | 278 | ±0 | ±0% | 20,200 |
| 2022/12/26 | 277 | 279 | 277 | 278 | +2 | +0.7% | 20,000 |
| 2022/12/23 | 279 | 279 | 275 | 276 | -2 | -0.7% | 25,700 |
| 2022/12/22 | 276 | 279 | 275 | 278 | +2 | +0.7% | 13,700 |
| 2022/12/21 | 276 | 278 | 276 | 276 | -1 | -0.4% | 17,600 |
| 2022/12/20 | 280 | 281 | 277 | 277 | -2 | -0.7% | 34,100 |
| 2022/12/19 | 280 | 281 | 279 | 279 | -1 | -0.4% | 13,300 |
| 2022/12/16 | 280 | 281 | 280 | 280 | -2 | -0.7% | 13,000 |
| 2022/12/15 | 281 | 282 | 281 | 282 | +1 | +0.4% | 7,800 |
| 2022/12/14 | 281 | 281 | 280 | 281 | +2 | +0.7% | 7,500 |
| 2022/12/13 | 281 | 282 | 279 | 279 | ±0 | ±0% | 11,600 |
| 2022/12/12 | 280 | 281 | 279 | 279 | -1 | -0.4% | 17,200 |
| 2022/12/09 | 280 | 281 | 278 | 280 | +2 | +0.7% | 18,500 |
| 2022/12/08 | 280 | 281 | 278 | 278 | -2 | -0.7% | 15,900 |
551～
600
件表示中 / 4706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 | 31,900円 | +7.4% | +21.1% | 2.19% | 15.90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 |
| ファイズＨＤ | 99,400円 | +20.2% | +21.7% | 3.02% | 9.53倍 | 2.72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 |
| 東洋埠頭 | 132,300円 | +8.3% | +8.4% | 4.54% | 9.73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 |
| 川西倉庫 | 110,300円 | +6.9% | +1.8% | 2.72% | 11.10倍 | 0.40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 |
| アサガミ | 579,000円 | -2.9% | -15.0% | 2.07% | 7.16倍 | 0.39倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム
