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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 283 | 286 | 282 | 286 | +4 | +1.4% | 17,000 |
| 2022/07/29 | 286 | 286 | 282 | 282 | -6 | -2.1% | 41,800 |
| 2022/07/28 | 285 | 302 | 283 | 288 | +5 | +1.8% | 126,100 |
| 2022/07/27 | 285 | 285 | 283 | 283 | -2 | -0.7% | 11,200 |
| 2022/07/26 | 284 | 285 | 282 | 285 | ±0 | ±0% | 7,600 |
| 2022/07/25 | 285 | 285 | 282 | 285 | +4 | +1.4% | 22,000 |
| 2022/07/22 | 285 | 288 | 281 | 281 | -2 | -0.7% | 76,500 |
| 2022/07/21 | 281 | 283 | 280 | 283 | +3 | +1.1% | 16,600 |
| 2022/07/20 | 281 | 282 | 279 | 280 | +2 | +0.7% | 23,100 |
| 2022/07/19 | 280 | 281 | 278 | 278 | -1 | -0.4% | 19,400 |
| 2022/07/15 | 280 | 281 | 278 | 279 | -1 | -0.4% | 21,700 |
| 2022/07/14 | 281 | 282 | 280 | 280 | ±0 | ±0% | 29,000 |
| 2022/07/13 | 280 | 282 | 280 | 280 | -1 | -0.4% | 27,400 |
| 2022/07/12 | 283 | 284 | 280 | 281 | -2 | -0.7% | 27,700 |
| 2022/07/11 | 284 | 286 | 283 | 283 | ±0 | ±0% | 31,400 |
| 2022/07/08 | 285 | 287 | 283 | 283 | -3 | -1% | 38,700 |
| 2022/07/07 | 288 | 288 | 284 | 286 | +1 | +0.4% | 28,900 |
| 2022/07/06 | 291 | 292 | 284 | 285 | -6 | -2.1% | 42,000 |
| 2022/07/05 | 293 | 293 | 291 | 291 | -1 | -0.3% | 14,200 |
| 2022/07/04 | 293 | 293 | 291 | 292 | +1 | +0.3% | 8,000 |
| 2022/07/01 | 298 | 298 | 291 | 291 | -1 | -0.3% | 23,100 |
| 2022/06/30 | 296 | 296 | 291 | 292 | -6 | -2% | 17,400 |
| 2022/06/29 | 290 | 298 | 290 | 298 | +5 | +1.7% | 31,000 |
| 2022/06/28 | 292 | 293 | 290 | 293 | ±0 | ±0% | 13,500 |
| 2022/06/27 | 292 | 293 | 291 | 293 | +1 | +0.3% | 7,200 |
| 2022/06/24 | 295 | 295 | 292 | 292 | -1 | -0.3% | 10,300 |
| 2022/06/23 | 293 | 293 | 291 | 293 | ±0 | ±0% | 7,300 |
| 2022/06/22 | 291 | 293 | 289 | 293 | +3 | +1% | 20,100 |
| 2022/06/21 | 293 | 293 | 289 | 290 | ±0 | ±0% | 41,200 |
| 2022/06/20 | 295 | 295 | 290 | 290 | ±0 | ±0% | 12,800 |
| 2022/06/17 | 293 | 293 | 290 | 290 | -5 | -1.7% | 24,000 |
| 2022/06/16 | 295 | 297 | 293 | 295 | +3 | +1% | 10,600 |
| 2022/06/15 | 293 | 294 | 292 | 292 | ±0 | ±0% | 9,700 |
| 2022/06/14 | 294 | 294 | 292 | 292 | -2 | -0.7% | 13,600 |
| 2022/06/13 | 295 | 295 | 293 | 294 | -1 | -0.3% | 8,500 |
| 2022/06/10 | 296 | 297 | 295 | 295 | -3 | -1% | 20,100 |
| 2022/06/09 | 298 | 299 | 297 | 298 | ±0 | ±0% | 14,700 |
| 2022/06/08 | 300 | 300 | 298 | 298 | -1 | -0.3% | 7,700 |
| 2022/06/07 | 300 | 300 | 297 | 299 | -1 | -0.3% | 18,800 |
| 2022/06/06 | 299 | 300 | 298 | 300 | ±0 | ±0% | 10,400 |
| 2022/06/03 | 299 | 300 | 298 | 300 | ±0 | ±0% | 6,800 |
| 2022/06/02 | 299 | 300 | 298 | 300 | ±0 | ±0% | 12,900 |
| 2022/06/01 | 299 | 300 | 298 | 300 | +1 | +0.3% | 12,500 |
| 2022/05/31 | 300 | 300 | 297 | 299 | -1 | -0.3% | 16,800 |
| 2022/05/30 | 298 | 300 | 297 | 300 | +2 | +0.7% | 32,800 |
| 2022/05/27 | 294 | 298 | 294 | 298 | +4 | +1.4% | 13,700 |
| 2022/05/26 | 296 | 297 | 294 | 294 | -2 | -0.7% | 11,600 |
| 2022/05/25 | 298 | 298 | 295 | 296 | -1 | -0.3% | 12,200 |
| 2022/05/24 | 298 | 298 | 296 | 297 | -2 | -0.7% | 14,700 |
| 2022/05/23 | 297 | 299 | 295 | 299 | +1 | +0.3% | 19,900 |
751～
800
件表示中 / 4770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 | 33,500円 | +7.4% | +21.1% | 2.09% | 16.70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 |
| 川西倉庫 | 132,400円 | +6.9% | +1.8% | 2.27% | 13.32倍 | 0.48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 | 100,100円 | +5.8% | - | 5.00% | 2.03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 | 614,000円 | -2.9% | -15.0% | 1.95% | 7.59倍 | 0.41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 |
| 大東港 | 78,000円 | +4.4% | +22.4% | 3.08% | 10.06倍 | 0.72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
