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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 323 | 324 | 323 | 324 | ±0 | ±0% | 17,200 |
| 2024/10/03 | 324 | 325 | 322 | 324 | +1 | +0.3% | 13,700 |
| 2024/10/02 | 324 | 325 | 322 | 323 | ±0 | ±0% | 17,400 |
| 2024/10/01 | 323 | 324 | 322 | 323 | +1 | +0.3% | 15,100 |
| 2024/09/30 | 320 | 323 | 320 | 322 | ±0 | ±0% | 19,600 |
| 2024/09/27 | 320 | 324 | 320 | 322 | +1 | +0.3% | 24,200 |
| 2024/09/26 | 322 | 323 | 321 | 321 | -1 | -0.3% | 22,000 |
| 2024/09/25 | 324 | 324 | 321 | 322 | -2 | -0.6% | 20,200 |
| 2024/09/24 | 324 | 326 | 322 | 324 | ±0 | ±0% | 25,300 |
| 2024/09/20 | 321 | 324 | 321 | 324 | +1 | +0.3% | 15,100 |
| 2024/09/19 | 322 | 326 | 322 | 323 | -1 | -0.3% | 17,800 |
| 2024/09/18 | 325 | 326 | 322 | 324 | +1 | +0.3% | 22,600 |
| 2024/09/17 | 323 | 325 | 320 | 323 | ±0 | ±0% | 21,600 |
| 2024/09/13 | 325 | 325 | 322 | 323 | -1 | -0.3% | 22,200 |
| 2024/09/12 | 326 | 326 | 322 | 324 | +2 | +0.6% | 32,000 |
| 2024/09/11 | 328 | 328 | 321 | 322 | -6 | -1.8% | 37,600 |
| 2024/09/10 | 324 | 330 | 324 | 328 | +5 | +1.5% | 33,300 |
| 2024/09/09 | 323 | 330 | 320 | 323 | -1 | -0.3% | 69,800 |
| 2024/09/06 | 325 | 326 | 321 | 324 | +1 | +0.3% | 32,100 |
| 2024/09/05 | 320 | 326 | 319 | 323 | ±0 | ±0% | 47,100 |
| 2024/09/04 | 326 | 327 | 322 | 323 | -4 | -1.2% | 61,500 |
| 2024/09/03 | 330 | 332 | 327 | 327 | -3 | -0.9% | 45,400 |
| 2024/09/02 | 330 | 331 | 326 | 330 | +2 | +0.6% | 55,200 |
| 2024/08/30 | 324 | 331 | 323 | 328 | +7 | +2.2% | 70,800 |
| 2024/08/29 | 319 | 323 | 318 | 321 | +2 | +0.6% | 62,200 |
| 2024/08/28 | 318 | 319 | 316 | 319 | +3 | +0.9% | 42,700 |
| 2024/08/27 | 313 | 316 | 312 | 316 | +4 | +1.3% | 61,400 |
| 2024/08/26 | 310 | 312 | 310 | 312 | +1 | +0.3% | 27,500 |
| 2024/08/23 | 311 | 311 | 310 | 311 | +1 | +0.3% | 23,300 |
| 2024/08/22 | 311 | 311 | 309 | 310 | ±0 | ±0% | 21,400 |
| 2024/08/21 | 308 | 310 | 308 | 310 | +2 | +0.6% | 23,800 |
| 2024/08/20 | 310 | 310 | 308 | 308 | ±0 | ±0% | 21,200 |
| 2024/08/19 | 310 | 310 | 308 | 308 | -2 | -0.6% | 29,800 |
| 2024/08/16 | 310 | 311 | 308 | 310 | ±0 | ±0% | 49,500 |
| 2024/08/15 | 308 | 310 | 308 | 310 | +3 | +1% | 53,200 |
| 2024/08/14 | 307 | 308 | 305 | 307 | +1 | +0.3% | 61,400 |
| 2024/08/13 | 310 | 310 | 305 | 306 | +1 | +0.3% | 188,500 |
| 2024/08/09 | 287 | 306 | 284 | 305 | +24 | +8.5% | 136,200 |
| 2024/08/08 | 281 | 283 | 280 | 281 | +1 | +0.4% | 11,400 |
| 2024/08/07 | 280 | 285 | 274 | 280 | -2 | -0.7% | 36,200 |
| 2024/08/06 | 270 | 285 | 270 | 282 | +13 | +4.8% | 60,300 |
| 2024/08/05 | 281 | 282 | 267 | 269 | -15 | -5.3% | 99,800 |
| 2024/08/02 | 290 | 291 | 282 | 284 | -7 | -2.4% | 96,200 |
| 2024/08/01 | 294 | 295 | 291 | 291 | -3 | -1% | 18,900 |
| 2024/07/31 | 291 | 295 | 291 | 294 | +4 | +1.4% | 34,500 |
| 2024/07/30 | 296 | 296 | 290 | 290 | -7 | -2.4% | 88,900 |
| 2024/07/29 | 297 | 297 | 295 | 297 | +1 | +0.3% | 15,700 |
| 2024/07/26 | 296 | 296 | 293 | 296 | +4 | +1.4% | 15,800 |
| 2024/07/25 | 292 | 295 | 292 | 292 | -4 | -1.4% | 35,400 |
| 2024/07/24 | 297 | 298 | 295 | 296 | -1 | -0.3% | 18,000 |
151～
200
件表示中 / 4705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 | 31,800円 | +7.4% | +21.1% | 2.20% | 15.85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 |
| 東洋埠頭 | 132,100円 | +8.3% | +8.4% | 4.54% | 9.72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 |
| 東汽船 | 98,900円 | +5.8% | - | 5.06% | 2.01倍 | 0.41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 |
| 川西倉庫 | 111,300円 | +6.9% | +1.8% | 2.70% | 11.20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 | 580,000円 | -2.9% | -15.0% | 2.07% | 7.17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
