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 |
|---|---|---|---|---|---|---|---|
| 2016/06/14 | 258 | 260 | 256 | 257 | ±0 | ±0% | 16,500 |
| 2016/06/13 | 259 | 260 | 257 | 257 | -3 | -1.2% | 14,100 |
| 2016/06/10 | 260 | 261 | 258 | 260 | -1 | -0.4% | 26,300 |
| 2016/06/09 | 261 | 262 | 261 | 261 | ±0 | ±0% | 2,100 |
| 2016/06/08 | 261 | 262 | 261 | 261 | ±0 | ±0% | 9,000 |
| 2016/06/07 | 262 | 262 | 260 | 261 | ±0 | ±0% | 2,800 |
| 2016/06/06 | 261 | 263 | 260 | 261 | ±0 | ±0% | 11,900 |
| 2016/06/03 | 260 | 262 | 260 | 261 | +1 | +0.4% | 7,700 |
| 2016/06/02 | 261 | 262 | 260 | 260 | -1 | -0.4% | 17,900 |
| 2016/06/01 | 260 | 263 | 260 | 261 | +2 | +0.8% | 10,400 |
| 2016/05/31 | 263 | 263 | 259 | 259 | -4 | -1.5% | 29,500 |
| 2016/05/30 | 263 | 264 | 262 | 263 | +1 | +0.4% | 7,100 |
| 2016/05/27 | 263 | 263 | 261 | 262 | +1 | +0.4% | 6,100 |
| 2016/05/26 | 264 | 264 | 261 | 261 | -2 | -0.8% | 7,000 |
| 2016/05/25 | 263 | 263 | 261 | 263 | +2 | +0.8% | 11,500 |
| 2016/05/24 | 261 | 262 | 260 | 261 | ±0 | ±0% | 12,200 |
| 2016/05/23 | 260 | 262 | 260 | 261 | ±0 | ±0% | 4,900 |
| 2016/05/20 | 261 | 264 | 260 | 261 | +1 | +0.4% | 12,400 |
| 2016/05/19 | 261 | 262 | 260 | 260 | ±0 | ±0% | 14,700 |
| 2016/05/18 | 261 | 262 | 260 | 260 | -1 | -0.4% | 18,000 |
| 2016/05/17 | 263 | 263 | 260 | 261 | +1 | +0.4% | 15,300 |
| 2016/05/16 | 264 | 265 | 260 | 260 | -5 | -1.9% | 23,700 |
| 2016/05/13 | 268 | 269 | 265 | 265 | -5 | -1.9% | 11,000 |
| 2016/05/12 | 270 | 270 | 269 | 270 | +1 | +0.4% | 5,900 |
| 2016/05/11 | 268 | 269 | 267 | 269 | +1 | +0.4% | 4,700 |
| 2016/05/10 | 268 | 270 | 266 | 268 | +2 | +0.8% | 8,000 |
| 2016/05/09 | 268 | 268 | 265 | 266 | +1 | +0.4% | 9,000 |
| 2016/05/06 | 269 | 269 | 263 | 265 | +1 | +0.4% | 9,600 |
| 2016/05/02 | 263 | 266 | 262 | 264 | -3 | -1.1% | 17,700 |
| 2016/04/28 | 272 | 274 | 267 | 267 | -4 | -1.5% | 13,300 |
| 2016/04/27 | 274 | 274 | 271 | 271 | -2 | -0.7% | 10,400 |
| 2016/04/26 | 272 | 273 | 270 | 273 | -2 | -0.7% | 10,700 |
| 2016/04/25 | 275 | 275 | 273 | 275 | +1 | +0.4% | 10,700 |
| 2016/04/22 | 273 | 274 | 272 | 274 | +1 | +0.4% | 9,300 |
| 2016/04/21 | 272 | 274 | 272 | 273 | +2 | +0.7% | 13,000 |
| 2016/04/20 | 271 | 272 | 270 | 271 | ±0 | ±0% | 8,300 |
| 2016/04/19 | 271 | 272 | 269 | 271 | +4 | +1.5% | 13,100 |
| 2016/04/18 | 269 | 269 | 267 | 267 | -4 | -1.5% | 6,600 |
| 2016/04/15 | 271 | 274 | 270 | 271 | +1 | +0.4% | 10,700 |
| 2016/04/14 | 267 | 270 | 265 | 270 | +5 | +1.9% | 13,700 |
| 2016/04/13 | 267 | 268 | 263 | 265 | -1 | -0.4% | 32,300 |
| 2016/04/12 | 266 | 269 | 266 | 266 | ±0 | ±0% | 10,900 |
| 2016/04/11 | 267 | 267 | 264 | 266 | -1 | -0.4% | 6,800 |
| 2016/04/08 | 264 | 270 | 264 | 267 | +1 | +0.4% | 14,500 |
| 2016/04/07 | 268 | 269 | 264 | 266 | -2 | -0.7% | 14,900 |
| 2016/04/06 | 270 | 271 | 268 | 268 | -1 | -0.4% | 10,000 |
| 2016/04/05 | 271 | 272 | 267 | 269 | -3 | -1.1% | 16,800 |
| 2016/04/04 | 272 | 275 | 271 | 272 | +1 | +0.4% | 14,000 |
| 2016/04/01 | 273 | 273 | 269 | 271 | -2 | -0.7% | 20,100 |
| 2016/03/31 | 276 | 276 | 273 | 273 | -3 | -1.1% | 10,700 |
2251～
2300
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
