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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 197 | 201 | 197 | 201 | +1 | +0.5% | 11,700 |
| 2010/07/08 | 200 | 200 | 196 | 200 | +1 | +0.5% | 17,800 |
| 2010/07/07 | 200 | 200 | 197 | 199 | -1 | -0.5% | 4,800 |
| 2010/07/06 | 199 | 200 | 196 | 200 | ±0 | ±0% | 7,100 |
| 2010/07/05 | 194 | 200 | 194 | 200 | ±0 | ±0% | 14,400 |
| 2010/07/02 | 201 | 201 | 198 | 200 | -1 | -0.5% | 12,100 |
| 2010/07/01 | 197 | 201 | 197 | 201 | +4 | +2% | 10,000 |
| 2010/06/30 | 197 | 199 | 197 | 197 | -1 | -0.5% | 7,900 |
| 2010/06/29 | 199 | 202 | 197 | 198 | ±0 | ±0% | 6,000 |
| 2010/06/28 | 200 | 202 | 198 | 198 | -4 | -2% | 5,500 |
| 2010/06/25 | 201 | 202 | 198 | 202 | +1 | +0.5% | 12,800 |
| 2010/06/24 | 202 | 202 | 200 | 201 | ±0 | ±0% | 5,900 |
| 2010/06/23 | 200 | 202 | 200 | 201 | +1 | +0.5% | 4,500 |
| 2010/06/22 | 200 | 200 | 198 | 200 | -1 | -0.5% | 4,900 |
| 2010/06/21 | 199 | 201 | 199 | 201 | +4 | +2% | 5,300 |
| 2010/06/18 | 200 | 201 | 195 | 197 | -2 | -1% | 14,500 |
| 2010/06/17 | 200 | 201 | 197 | 199 | -2 | -1% | 8,300 |
| 2010/06/16 | 199 | 201 | 199 | 201 | +2 | +1% | 12,800 |
| 2010/06/15 | 199 | 199 | 198 | 199 | ±0 | ±0% | 5,800 |
| 2010/06/14 | 197 | 199 | 196 | 199 | +4 | +2.1% | 8,100 |
| 2010/06/11 | 200 | 200 | 195 | 195 | -2 | -1% | 30,100 |
| 2010/06/10 | 198 | 198 | 197 | 197 | -1 | -0.5% | 6,100 |
| 2010/06/09 | 198 | 199 | 198 | 198 | -1 | -0.5% | 3,100 |
| 2010/06/08 | 200 | 200 | 199 | 199 | -1 | -0.5% | 4,700 |
| 2010/06/07 | 200 | 201 | 200 | 200 | -1 | -0.5% | 10,000 |
| 2010/06/04 | 202 | 203 | 199 | 201 | -2 | -1% | 15,100 |
| 2010/06/03 | 201 | 203 | 200 | 203 | +2 | +1% | 15,100 |
| 2010/06/02 | 202 | 202 | 196 | 201 | +1 | +0.5% | 21,700 |
| 2010/06/01 | 198 | 200 | 197 | 200 | +2 | +1% | 5,700 |
| 2010/05/31 | 195 | 201 | 195 | 198 | ±0 | ±0% | 10,000 |
| 2010/05/28 | 200 | 200 | 195 | 198 | +3 | +1.5% | 15,800 |
| 2010/05/27 | 195 | 198 | 195 | 195 | ±0 | ±0% | 9,000 |
| 2010/05/26 | 195 | 197 | 195 | 195 | -3 | -1.5% | 18,400 |
| 2010/05/25 | 205 | 208 | 197 | 198 | -1 | -0.5% | 25,200 |
| 2010/05/24 | 197 | 199 | 194 | 199 | +3 | +1.5% | 20,000 |
| 2010/05/21 | 198 | 198 | 194 | 196 | -4 | -2% | 22,900 |
| 2010/05/20 | 198 | 200 | 198 | 200 | ±0 | ±0% | 9,500 |
| 2010/05/19 | 201 | 202 | 199 | 200 | -1 | -0.5% | 27,400 |
| 2010/05/18 | 203 | 205 | 201 | 201 | -1 | -0.5% | 25,500 |
| 2010/05/17 | 205 | 207 | 202 | 202 | -3 | -1.5% | 17,200 |
| 2010/05/14 | 205 | 209 | 205 | 205 | ±0 | ±0% | 26,300 |
| 2010/05/13 | 208 | 211 | 205 | 205 | -4 | -1.9% | 32,800 |
| 2010/05/12 | 210 | 212 | 208 | 209 | +1 | +0.5% | 36,600 |
| 2010/05/11 | 214 | 214 | 208 | 208 | -2 | -1% | 18,700 |
| 2010/05/10 | 205 | 211 | 205 | 210 | +3 | +1.4% | 19,800 |
| 2010/05/07 | 211 | 211 | 204 | 207 | -7 | -3.3% | 56,200 |
| 2010/05/06 | 217 | 217 | 213 | 214 | -4 | -1.8% | 25,800 |
| 2010/04/30 | 216 | 219 | 214 | 218 | +9 | +4.3% | 30,200 |
| 2010/04/28 | 214 | 214 | 209 | 209 | -5 | -2.3% | 54,700 |
| 2010/04/27 | 220 | 220 | 212 | 214 | -6 | -2.7% | 66,100 |
3701～
3750
件表示中 / 4770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 | 33,500円 | +7.4% | +21.1% | 2.09% | 16.70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 | 132,400円 | +6.9% | +1.8% | 2.27% | 13.32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 | 100,100円 | +5.8% | - | 5.00% | 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 | 614,000円 | -2.9% | -15.0% | 1.95% | 7.59倍 | 0.41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 | 78,000円 | +4.4% | +22.4% | 3.08% | 10.06倍 | 0.72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
