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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 423 | 429 | 423 | 428 | +5 | +1.2% | 21,900 |
| 2017/06/19 | 425 | 428 | 420 | 423 | -3 | -0.7% | 12,600 |
| 2017/06/16 | 418 | 426 | 418 | 426 | +6 | +1.4% | 28,700 |
| 2017/06/15 | 426 | 426 | 420 | 420 | -3 | -0.7% | 31,100 |
| 2017/06/14 | 422 | 433 | 422 | 423 | +1 | +0.2% | 28,200 |
| 2017/06/13 | 423 | 425 | 421 | 422 | -5 | -1.2% | 34,300 |
| 2017/06/12 | 429 | 429 | 426 | 427 | -2 | -0.5% | 31,300 |
| 2017/06/09 | 432 | 433 | 427 | 429 | -2 | -0.5% | 31,500 |
| 2017/06/08 | 433 | 434 | 429 | 431 | -1 | -0.2% | 24,200 |
| 2017/06/07 | 430 | 432 | 430 | 432 | +2 | +0.5% | 19,600 |
| 2017/06/06 | 433 | 433 | 429 | 430 | -2 | -0.5% | 14,300 |
| 2017/06/05 | 431 | 434 | 430 | 432 | ±0 | ±0% | 21,400 |
| 2017/06/02 | 433 | 433 | 430 | 432 | +1 | +0.2% | 31,300 |
| 2017/06/01 | 430 | 433 | 430 | 431 | +3 | +0.7% | 25,100 |
| 2017/05/31 | 429 | 435 | 425 | 428 | -6 | -1.4% | 43,300 |
| 2017/05/30 | 434 | 435 | 429 | 434 | +3 | +0.7% | 30,800 |
| 2017/05/29 | 438 | 438 | 430 | 431 | -4 | -0.9% | 42,100 |
| 2017/05/26 | 442 | 443 | 435 | 435 | -9 | -2% | 21,100 |
| 2017/05/25 | 446 | 446 | 443 | 444 | +2 | +0.5% | 30,700 |
| 2017/05/24 | 442 | 444 | 439 | 442 | +4 | +0.9% | 14,700 |
| 2017/05/23 | 434 | 438 | 433 | 438 | +5 | +1.2% | 39,400 |
| 2017/05/22 | 441 | 441 | 431 | 433 | -2 | -0.5% | 41,100 |
| 2017/05/19 | 441 | 443 | 432 | 435 | -6 | -1.4% | 58,100 |
| 2017/05/18 | 442 | 443 | 440 | 441 | -3 | -0.7% | 41,100 |
| 2017/05/17 | 451 | 452 | 444 | 444 | -9 | -2% | 42,200 |
| 2017/05/16 | 469 | 469 | 452 | 453 | -8 | -1.7% | 56,800 |
| 2017/05/15 | 458 | 465 | 458 | 461 | -5 | -1.1% | 51,900 |
| 2017/05/12 | 460 | 467 | 460 | 466 | +1 | +0.2% | 39,800 |
| 2017/05/11 | 467 | 467 | 460 | 465 | -1 | -0.2% | 44,000 |
| 2017/05/10 | 467 | 468 | 457 | 466 | ±0 | ±0% | 64,900 |
| 2017/05/09 | 458 | 469 | 458 | 466 | +2 | +0.4% | 36,000 |
| 2017/05/08 | 462 | 466 | 460 | 464 | -1 | -0.2% | 32,500 |
| 2017/05/02 | 469 | 469 | 463 | 465 | +2 | +0.4% | 32,600 |
| 2017/05/01 | 465 | 465 | 456 | 463 | +2 | +0.4% | 39,700 |
| 2017/04/28 | 466 | 472 | 460 | 461 | -10 | -2.1% | 76,200 |
| 2017/04/27 | 473 | 475 | 466 | 471 | +10 | +2.2% | 147,900 |
| 2017/04/26 | 452 | 464 | 451 | 461 | +15 | +3.4% | 225,900 |
| 2017/04/25 | 447 | 447 | 441 | 446 | +1 | +0.2% | 30,900 |
| 2017/04/24 | 440 | 450 | 439 | 445 | +6 | +1.4% | 64,300 |
| 2017/04/21 | 435 | 453 | 435 | 439 | +3 | +0.7% | 49,900 |
| 2017/04/20 | 435 | 441 | 435 | 436 | +4 | +0.9% | 40,500 |
| 2017/04/19 | 437 | 439 | 431 | 432 | -7 | -1.6% | 35,300 |
| 2017/04/18 | 444 | 447 | 429 | 439 | -2 | -0.5% | 65,700 |
| 2017/04/17 | 435 | 452 | 435 | 441 | +10 | +2.3% | 46,400 |
| 2017/04/14 | 423 | 432 | 420 | 431 | +8 | +1.9% | 53,000 |
| 2017/04/13 | 423 | 429 | 421 | 423 | -4 | -0.9% | 40,400 |
| 2017/04/12 | 416 | 427 | 416 | 427 | +3 | +0.7% | 66,100 |
| 2017/04/11 | 432 | 432 | 424 | 424 | -4 | -0.9% | 20,500 |
| 2017/04/10 | 426 | 430 | 420 | 428 | +2 | +0.5% | 38,400 |
| 2017/04/07 | 423 | 439 | 415 | 426 | +2 | +0.5% | 92,200 |
2001～
2050
件表示中 / 4773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 | 33,300円 | +7.4% | +21.1% | 2.10% | 16.60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 | 132,700円 | +6.9% | +1.8% | 2.26% | 13.35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 | 99,900円 | +5.8% | - | 5.01% | 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 | 626,000円 | -2.9% | -15.0% | 1.92% | 7.73倍 | 0.42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 | 77,300円 | +4.4% | +22.4% | 3.10% | 9.97倍 | 0.71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
