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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 271 | 272 | 270 | 270 | -3 | -1.1% | 10,200 |
| 2022/11/09 | 273 | 273 | 271 | 273 | +1 | +0.4% | 13,000 |
| 2022/11/08 | 274 | 274 | 271 | 272 | -1 | -0.4% | 20,000 |
| 2022/11/07 | 271 | 273 | 270 | 273 | +4 | +1.5% | 13,700 |
| 2022/11/04 | 269 | 272 | 267 | 269 | -1 | -0.4% | 41,900 |
| 2022/11/02 | 272 | 272 | 270 | 270 | -1 | -0.4% | 12,400 |
| 2022/11/01 | 270 | 272 | 268 | 271 | +1 | +0.4% | 26,400 |
| 2022/10/31 | 270 | 271 | 268 | 270 | +3 | +1.1% | 34,200 |
| 2022/10/28 | 275 | 275 | 267 | 267 | -10 | -3.6% | 89,900 |
| 2022/10/27 | 280 | 281 | 275 | 277 | -3 | -1.1% | 20,400 |
| 2022/10/26 | 278 | 280 | 278 | 280 | +3 | +1.1% | 16,400 |
| 2022/10/25 | 277 | 278 | 275 | 277 | +3 | +1.1% | 16,600 |
| 2022/10/24 | 276 | 276 | 273 | 274 | +1 | +0.4% | 17,400 |
| 2022/10/21 | 273 | 275 | 272 | 273 | +1 | +0.4% | 8,100 |
| 2022/10/20 | 275 | 275 | 271 | 272 | -3 | -1.1% | 15,400 |
| 2022/10/19 | 273 | 275 | 273 | 275 | +4 | +1.5% | 14,400 |
| 2022/10/18 | 275 | 275 | 271 | 271 | -1 | -0.4% | 14,100 |
| 2022/10/17 | 273 | 274 | 271 | 272 | -1 | -0.4% | 11,300 |
| 2022/10/14 | 275 | 275 | 270 | 273 | +3 | +1.1% | 17,600 |
| 2022/10/13 | 273 | 273 | 267 | 270 | -3 | -1.1% | 26,400 |
| 2022/10/12 | 274 | 274 | 271 | 273 | -1 | -0.4% | 14,400 |
| 2022/10/11 | 272 | 275 | 272 | 274 | -3 | -1.1% | 22,800 |
| 2022/10/07 | 272 | 280 | 272 | 277 | +2 | +0.7% | 56,600 |
| 2022/10/06 | 273 | 277 | 270 | 275 | +1 | +0.4% | 47,000 |
| 2022/10/05 | 273 | 275 | 271 | 274 | +2 | +0.7% | 24,800 |
| 2022/10/04 | 265 | 272 | 263 | 272 | +10 | +3.8% | 36,500 |
| 2022/10/03 | 266 | 266 | 261 | 262 | -4 | -1.5% | 19,600 |
| 2022/09/30 | 264 | 268 | 260 | 266 | -6 | -2.2% | 41,200 |
| 2022/09/29 | 259 | 276 | 257 | 272 | +12 | +4.6% | 116,700 |
| 2022/09/28 | 260 | 260 | 255 | 260 | ±0 | ±0% | 43,600 |
| 2022/09/27 | 260 | 263 | 260 | 260 | ±0 | ±0% | 19,200 |
| 2022/09/26 | 261 | 262 | 260 | 260 | -5 | -1.9% | 30,900 |
| 2022/09/22 | 265 | 267 | 262 | 265 | -1 | -0.4% | 37,700 |
| 2022/09/21 | 268 | 269 | 261 | 266 | -2 | -0.7% | 46,600 |
| 2022/09/20 | 270 | 271 | 268 | 268 | -2 | -0.7% | 39,500 |
| 2022/09/16 | 273 | 273 | 270 | 270 | -3 | -1.1% | 47,400 |
| 2022/09/15 | 274 | 274 | 273 | 273 | -2 | -0.7% | 16,900 |
| 2022/09/14 | 274 | 275 | 273 | 275 | -2 | -0.7% | 23,100 |
| 2022/09/13 | 277 | 278 | 274 | 277 | ±0 | ±0% | 28,600 |
| 2022/09/12 | 278 | 278 | 275 | 277 | -1 | -0.4% | 21,500 |
| 2022/09/09 | 276 | 278 | 275 | 278 | +2 | +0.7% | 29,600 |
| 2022/09/08 | 278 | 280 | 274 | 276 | -3 | -1.1% | 69,800 |
| 2022/09/07 | 280 | 280 | 276 | 279 | -2 | -0.7% | 56,800 |
| 2022/09/06 | 280 | 282 | 280 | 281 | ±0 | ±0% | 10,000 |
| 2022/09/05 | 280 | 281 | 280 | 281 | ±0 | ±0% | 9,300 |
| 2022/09/02 | 283 | 283 | 280 | 281 | -1 | -0.4% | 16,900 |
| 2022/09/01 | 281 | 282 | 280 | 282 | ±0 | ±0% | 15,200 |
| 2022/08/31 | 282 | 282 | 280 | 282 | ±0 | ±0% | 10,600 |
| 2022/08/30 | 284 | 284 | 281 | 282 | ±0 | ±0% | 17,800 |
| 2022/08/29 | 281 | 282 | 280 | 282 | -2 | -0.7% | 22,600 |
651～
700
件表示中 / 4738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 | 32,300円 | +7.4% | +21.1% | 2.17% | 16.10倍 | 0.52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 |
| 杉村倉 | 73,300円 | -0.3% | -2.1% | 1.64% | 13.11倍 | 0.71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 |
| 東洋埠頭 | 138,500円 | +8.3% | +8.4% | 4.33% | 10.13倍 | 0.37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 | 112,100円 | +6.9% | +1.8% | 2.68% | 11.28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 |
| 東汽船 | 89,000円 | +5.8% | - | 5.62% | 1.81倍 | 0.37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
