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 |
|---|---|---|---|---|---|---|---|
| 2016/01/18 | 275 | 281 | 275 | 279 | +1 | +0.4% | 15,600 |
| 2016/01/15 | 278 | 280 | 277 | 278 | -2 | -0.7% | 20,300 |
| 2016/01/14 | 281 | 281 | 279 | 280 | -1 | -0.4% | 12,200 |
| 2016/01/13 | 278 | 283 | 277 | 281 | +5 | +1.8% | 27,500 |
| 2016/01/12 | 284 | 285 | 275 | 276 | -9 | -3.2% | 33,700 |
| 2016/01/08 | 286 | 288 | 285 | 285 | -2 | -0.7% | 16,500 |
| 2016/01/07 | 287 | 289 | 287 | 287 | ±0 | ±0% | 5,800 |
| 2016/01/06 | 289 | 289 | 287 | 287 | -4 | -1.4% | 14,400 |
| 2016/01/05 | 292 | 292 | 288 | 291 | +1 | +0.3% | 14,700 |
| 2016/01/04 | 290 | 292 | 289 | 290 | ±0 | ±0% | 14,900 |
| 2015/12/30 | 293 | 293 | 290 | 290 | -2 | -0.7% | 12,400 |
| 2015/12/29 | 290 | 292 | 289 | 292 | +4 | +1.4% | 8,800 |
| 2015/12/28 | 288 | 290 | 286 | 288 | +2 | +0.7% | 13,900 |
| 2015/12/25 | 286 | 288 | 285 | 286 | ±0 | ±0% | 19,000 |
| 2015/12/24 | 288 | 289 | 286 | 286 | -1 | -0.3% | 35,300 |
| 2015/12/22 | 286 | 289 | 286 | 287 | +1 | +0.3% | 9,900 |
| 2015/12/21 | 289 | 289 | 286 | 286 | -3 | -1% | 10,500 |
| 2015/12/18 | 288 | 290 | 288 | 289 | +1 | +0.3% | 14,900 |
| 2015/12/17 | 291 | 291 | 287 | 288 | +1 | +0.3% | 8,100 |
| 2015/12/16 | 290 | 290 | 286 | 287 | -1 | -0.3% | 11,800 |
| 2015/12/15 | 291 | 291 | 288 | 288 | -2 | -0.7% | 7,800 |
| 2015/12/14 | 290 | 291 | 288 | 290 | -3 | -1% | 15,300 |
| 2015/12/11 | 290 | 293 | 288 | 293 | +1 | +0.3% | 39,300 |
| 2015/12/10 | 293 | 293 | 291 | 292 | -1 | -0.3% | 11,300 |
| 2015/12/09 | 292 | 294 | 291 | 293 | +1 | +0.3% | 12,500 |
| 2015/12/08 | 292 | 293 | 291 | 292 | -1 | -0.3% | 13,800 |
| 2015/12/07 | 294 | 294 | 293 | 293 | -1 | -0.3% | 14,600 |
| 2015/12/04 | 295 | 295 | 292 | 294 | -1 | -0.3% | 16,300 |
| 2015/12/03 | 293 | 295 | 292 | 295 | ±0 | ±0% | 22,600 |
| 2015/12/02 | 289 | 295 | 289 | 295 | +5 | +1.7% | 31,500 |
| 2015/12/01 | 289 | 290 | 288 | 290 | +1 | +0.3% | 7,400 |
| 2015/11/30 | 288 | 289 | 287 | 289 | +2 | +0.7% | 6,600 |
| 2015/11/27 | 289 | 289 | 286 | 287 | ±0 | ±0% | 8,700 |
| 2015/11/26 | 289 | 289 | 286 | 287 | -1 | -0.3% | 7,900 |
| 2015/11/25 | 287 | 289 | 287 | 288 | -1 | -0.3% | 8,200 |
| 2015/11/24 | 288 | 289 | 284 | 289 | +1 | +0.3% | 13,200 |
| 2015/11/20 | 288 | 289 | 284 | 288 | ±0 | ±0% | 8,900 |
| 2015/11/19 | 288 | 289 | 285 | 288 | +1 | +0.3% | 9,200 |
| 2015/11/18 | 288 | 288 | 284 | 287 | ±0 | ±0% | 6,100 |
| 2015/11/17 | 288 | 288 | 280 | 287 | -1 | -0.3% | 24,000 |
| 2015/11/16 | 288 | 289 | 285 | 288 | -2 | -0.7% | 12,900 |
| 2015/11/13 | 290 | 290 | 286 | 290 | ±0 | ±0% | 9,900 |
| 2015/11/12 | 288 | 290 | 288 | 290 | +2 | +0.7% | 9,800 |
| 2015/11/11 | 287 | 288 | 286 | 288 | +1 | +0.3% | 11,300 |
| 2015/11/10 | 287 | 288 | 286 | 287 | -1 | -0.3% | 11,100 |
| 2015/11/09 | 285 | 288 | 285 | 288 | +2 | +0.7% | 13,100 |
| 2015/11/06 | 286 | 286 | 284 | 286 | +1 | +0.4% | 6,400 |
| 2015/11/05 | 282 | 286 | 281 | 285 | +1 | +0.4% | 6,900 |
| 2015/11/04 | 287 | 287 | 273 | 284 | ±0 | ±0% | 26,700 |
| 2015/11/02 | 285 | 286 | 284 | 284 | -1 | -0.4% | 6,600 |
2351～
2400
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
