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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 299 | 299 | 297 | 297 | -1 | -0.3% | 25,200 |
| 2024/07/22 | 299 | 299 | 296 | 298 | +2 | +0.7% | 19,800 |
| 2024/07/19 | 299 | 299 | 296 | 296 | -3 | -1% | 19,800 |
| 2024/07/18 | 299 | 299 | 297 | 299 | +1 | +0.3% | 15,700 |
| 2024/07/17 | 298 | 299 | 296 | 298 | ±0 | ±0% | 33,400 |
| 2024/07/16 | 296 | 298 | 295 | 298 | +3 | +1% | 12,700 |
| 2024/07/12 | 294 | 296 | 293 | 295 | +2 | +0.7% | 21,800 |
| 2024/07/11 | 293 | 295 | 292 | 293 | ±0 | ±0% | 31,500 |
| 2024/07/10 | 296 | 296 | 292 | 293 | -3 | -1% | 40,200 |
| 2024/07/09 | 299 | 299 | 295 | 296 | -3 | -1% | 53,700 |
| 2024/07/08 | 300 | 300 | 298 | 299 | ±0 | ±0% | 26,400 |
| 2024/07/05 | 300 | 300 | 298 | 299 | ±0 | ±0% | 23,100 |
| 2024/07/04 | 299 | 300 | 298 | 299 | +1 | +0.3% | 18,000 |
| 2024/07/03 | 299 | 299 | 297 | 298 | ±0 | ±0% | 20,800 |
| 2024/07/02 | 298 | 299 | 297 | 298 | +1 | +0.3% | 18,100 |
| 2024/07/01 | 298 | 298 | 296 | 297 | ±0 | ±0% | 22,000 |
| 2024/06/28 | 297 | 298 | 296 | 297 | +2 | +0.7% | 18,400 |
| 2024/06/27 | 296 | 297 | 295 | 295 | -1 | -0.3% | 13,800 |
| 2024/06/26 | 296 | 296 | 295 | 296 | ±0 | ±0% | 16,000 |
| 2024/06/25 | 296 | 296 | 294 | 296 | +1 | +0.3% | 16,800 |
| 2024/06/24 | 296 | 296 | 294 | 295 | +2 | +0.7% | 16,400 |
| 2024/06/21 | 295 | 296 | 293 | 293 | -1 | -0.3% | 9,400 |
| 2024/06/20 | 294 | 295 | 294 | 294 | ±0 | ±0% | 6,900 |
| 2024/06/19 | 294 | 295 | 293 | 294 | +1 | +0.3% | 7,300 |
| 2024/06/18 | 294 | 295 | 293 | 293 | ±0 | ±0% | 9,600 |
| 2024/06/17 | 295 | 295 | 293 | 293 | -2 | -0.7% | 9,500 |
| 2024/06/14 | 295 | 296 | 292 | 295 | ±0 | ±0% | 27,400 |
| 2024/06/13 | 298 | 298 | 295 | 295 | -3 | -1% | 8,300 |
| 2024/06/12 | 297 | 298 | 296 | 298 | +2 | +0.7% | 9,800 |
| 2024/06/11 | 294 | 298 | 294 | 296 | +2 | +0.7% | 18,600 |
| 2024/06/10 | 294 | 296 | 294 | 294 | ±0 | ±0% | 11,000 |
| 2024/06/07 | 293 | 294 | 293 | 294 | +1 | +0.3% | 7,600 |
| 2024/06/06 | 295 | 297 | 293 | 293 | -1 | -0.3% | 30,300 |
| 2024/06/05 | 294 | 294 | 293 | 294 | +1 | +0.3% | 3,900 |
| 2024/06/04 | 294 | 294 | 293 | 293 | ±0 | ±0% | 11,500 |
| 2024/06/03 | 292 | 293 | 292 | 293 | +1 | +0.3% | 17,400 |
| 2024/05/31 | 291 | 292 | 290 | 292 | +1 | +0.3% | 20,900 |
| 2024/05/30 | 290 | 291 | 289 | 291 | +1 | +0.3% | 25,300 |
| 2024/05/29 | 292 | 293 | 290 | 290 | -2 | -0.7% | 11,400 |
| 2024/05/28 | 292 | 292 | 291 | 292 | +1 | +0.3% | 10,800 |
| 2024/05/27 | 290 | 292 | 289 | 291 | +2 | +0.7% | 19,600 |
| 2024/05/24 | 289 | 289 | 288 | 289 | ±0 | ±0% | 8,400 |
| 2024/05/23 | 289 | 289 | 288 | 289 | +1 | +0.3% | 8,000 |
| 2024/05/22 | 288 | 289 | 287 | 288 | +2 | +0.7% | 10,400 |
| 2024/05/21 | 289 | 289 | 286 | 286 | -3 | -1% | 15,600 |
| 2024/05/20 | 288 | 290 | 286 | 289 | +2 | +0.7% | 31,200 |
| 2024/05/17 | 289 | 289 | 285 | 287 | -2 | -0.7% | 17,300 |
| 2024/05/16 | 291 | 291 | 286 | 289 | -2 | -0.7% | 14,000 |
| 2024/05/15 | 288 | 291 | 286 | 291 | +4 | +1.4% | 26,100 |
| 2024/05/14 | 286 | 287 | 285 | 287 | +1 | +0.3% | 5,700 |
201～
250
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
