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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 295 | 298 | 295 | 296 | +1 | +0.3% | 23,600 |
| 2024/02/27 | 297 | 297 | 295 | 295 | ±0 | ±0% | 17,600 |
| 2024/02/26 | 298 | 298 | 295 | 295 | -2 | -0.7% | 24,700 |
| 2024/02/22 | 298 | 298 | 295 | 297 | +1 | +0.3% | 35,400 |
| 2024/02/21 | 297 | 297 | 294 | 296 | -1 | -0.3% | 34,500 |
| 2024/02/20 | 294 | 297 | 293 | 297 | +4 | +1.4% | 40,400 |
| 2024/02/19 | 291 | 293 | 290 | 293 | +2 | +0.7% | 26,400 |
| 2024/02/16 | 290 | 291 | 290 | 291 | +2 | +0.7% | 10,600 |
| 2024/02/15 | 292 | 292 | 289 | 289 | -2 | -0.7% | 23,800 |
| 2024/02/14 | 291 | 291 | 290 | 291 | ±0 | ±0% | 14,800 |
| 2024/02/13 | 292 | 292 | 290 | 291 | +1 | +0.3% | 30,900 |
| 2024/02/09 | 290 | 292 | 290 | 290 | ±0 | ±0% | 30,200 |
| 2024/02/08 | 293 | 293 | 290 | 290 | -3 | -1% | 33,700 |
| 2024/02/07 | 294 | 294 | 291 | 293 | -1 | -0.3% | 39,500 |
| 2024/02/06 | 292 | 294 | 291 | 294 | +2 | +0.7% | 36,200 |
| 2024/02/05 | 296 | 296 | 292 | 292 | -2 | -0.7% | 27,600 |
| 2024/02/02 | 294 | 295 | 292 | 294 | ±0 | ±0% | 35,800 |
| 2024/02/01 | 293 | 294 | 293 | 294 | +1 | +0.3% | 17,900 |
| 2024/01/31 | 290 | 294 | 290 | 293 | +4 | +1.4% | 30,700 |
| 2024/01/30 | 299 | 300 | 289 | 289 | -9 | -3% | 245,700 |
| 2024/01/29 | 296 | 299 | 295 | 298 | +3 | +1% | 47,000 |
| 2024/01/26 | 294 | 295 | 293 | 295 | +3 | +1% | 20,600 |
| 2024/01/25 | 294 | 295 | 292 | 292 | -2 | -0.7% | 18,400 |
| 2024/01/24 | 293 | 295 | 292 | 294 | +2 | +0.7% | 34,000 |
| 2024/01/23 | 293 | 295 | 292 | 292 | -1 | -0.3% | 27,300 |
| 2024/01/22 | 293 | 294 | 291 | 293 | +2 | +0.7% | 33,200 |
| 2024/01/19 | 291 | 292 | 291 | 291 | ±0 | ±0% | 22,900 |
| 2024/01/18 | 292 | 292 | 291 | 291 | -1 | -0.3% | 12,600 |
| 2024/01/17 | 291 | 293 | 291 | 292 | +1 | +0.3% | 21,900 |
| 2024/01/16 | 292 | 293 | 290 | 291 | -1 | -0.3% | 21,600 |
| 2024/01/15 | 294 | 294 | 292 | 292 | -2 | -0.7% | 23,600 |
| 2024/01/12 | 292 | 294 | 290 | 294 | ±0 | ±0% | 35,300 |
| 2024/01/11 | 293 | 294 | 292 | 294 | +2 | +0.7% | 25,500 |
| 2024/01/10 | 293 | 295 | 292 | 292 | -1 | -0.3% | 24,700 |
| 2024/01/09 | 294 | 294 | 291 | 293 | +1 | +0.3% | 34,500 |
| 2024/01/05 | 291 | 292 | 290 | 292 | +3 | +1% | 27,200 |
| 2024/01/04 | 289 | 290 | 287 | 289 | +3 | +1% | 30,300 |
| 2023/12/29 | 285 | 287 | 284 | 286 | +1 | +0.4% | 19,800 |
| 2023/12/28 | 284 | 285 | 284 | 285 | ±0 | ±0% | 8,400 |
| 2023/12/27 | 284 | 285 | 284 | 285 | +1 | +0.4% | 15,800 |
| 2023/12/26 | 283 | 284 | 282 | 284 | +1 | +0.4% | 25,700 |
| 2023/12/25 | 285 | 285 | 282 | 283 | -1 | -0.4% | 19,900 |
| 2023/12/22 | 284 | 284 | 283 | 284 | +1 | +0.4% | 10,700 |
| 2023/12/21 | 282 | 283 | 282 | 283 | ±0 | ±0% | 9,000 |
| 2023/12/20 | 282 | 284 | 282 | 283 | +2 | +0.7% | 11,900 |
| 2023/12/19 | 283 | 284 | 281 | 281 | -1 | -0.4% | 25,000 |
| 2023/12/18 | 283 | 284 | 282 | 282 | ±0 | ±0% | 9,000 |
| 2023/12/15 | 282 | 284 | 282 | 282 | -1 | -0.4% | 10,600 |
| 2023/12/14 | 284 | 284 | 281 | 283 | -1 | -0.4% | 12,400 |
| 2023/12/13 | 284 | 284 | 281 | 284 | -1 | -0.4% | 22,700 |
51～
100
件表示中 / 4456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 | 28,700円 | +1.3% | -9.6% | 2.09% | 15.39倍 | 0.49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が強み。トマト栽培も |
| 杉村倉 | 59,700円 | +1.4% | +0.4% | 1.68% | 11.09倍 | 0.61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 |
| 川西倉庫 | 116,100円 | +4.0% | +3.8% | 2.41% | 11.10倍 | 0.43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 | 545,000円 | -1.5% | -28.7% | 2.20% | 9.67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 | 77,600円 | -4.3% | -21.9% | 2.71% | 10.61倍 | 0.77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
