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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 2024/05/13 | 285 | 287 | 285 | 286 | -1 | -0.3% | 7,900 |
| 2024/05/10 | 286 | 287 | 285 | 287 | +2 | +0.7% | 17,000 |
| 2024/05/09 | 286 | 286 | 284 | 285 | +1 | +0.4% | 13,000 |
| 2024/05/08 | 285 | 286 | 284 | 284 | -1 | -0.4% | 9,800 |
| 2024/05/07 | 287 | 287 | 284 | 285 | ±0 | ±0% | 22,500 |
| 2024/05/02 | 285 | 286 | 284 | 285 | ±0 | ±0% | 12,700 |
| 2024/05/01 | 284 | 285 | 284 | 285 | +1 | +0.4% | 6,900 |
| 2024/04/30 | 282 | 286 | 282 | 284 | +4 | +1.4% | 30,600 |
| 2024/04/26 | 287 | 288 | 280 | 280 | -7 | -2.4% | 115,400 |
| 2024/04/25 | 289 | 289 | 286 | 287 | -1 | -0.3% | 17,900 |
| 2024/04/24 | 288 | 289 | 286 | 288 | ±0 | ±0% | 24,000 |
| 2024/04/23 | 288 | 290 | 287 | 288 | +2 | +0.7% | 15,300 |
| 2024/04/22 | 285 | 287 | 285 | 286 | +4 | +1.4% | 10,800 |
| 2024/04/19 | 287 | 287 | 281 | 282 | -5 | -1.7% | 62,200 |
| 2024/04/18 | 286 | 289 | 286 | 287 | +1 | +0.3% | 18,300 |
| 2024/04/17 | 289 | 289 | 286 | 286 | -3 | -1% | 30,900 |
| 2024/04/16 | 294 | 294 | 289 | 289 | -4 | -1.4% | 51,300 |
| 2024/04/15 | 294 | 294 | 292 | 293 | -1 | -0.3% | 17,500 |
251～
300
件表示中 / 4737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 | 32,300円 | +7.4% | +21.1% | 2.17% | 16.10倍 | 0.52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 |
| ファイズＨＤ | 114,100円 | +20.2% | +21.7% | 2.63% | 10.94倍 | 3.12倍 |
|
ＥＣ向けに物流センター運営やスタッフ派遣、拠点間輸送、宅配など展開。アマゾンが最大顧客 |
| 東洋埠頭 | 138,500円 | +8.3% | +8.4% | 4.33% | 10.14倍 | 0.37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 |
| 川西倉庫 | 112,400円 | +6.9% | +1.8% | 2.67% | 11.31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 |
| 東汽船 | 88,400円 | +5.8% | - | 5.66% | 1.79倍 | 0.37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 |
市場注目の銘柄
チャート関連のコラム
