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 |
|---|---|---|---|---|---|---|---|
| 2010/04/06 | 229 | 234 | 227 | 232 | +1 | +0.4% | 30,700 |
| 2010/04/05 | 234 | 234 | 229 | 231 | -1 | -0.4% | 11,400 |
| 2010/04/02 | 235 | 235 | 231 | 232 | ±0 | ±0% | 12,000 |
| 2010/04/01 | 233 | 233 | 230 | 232 | -1 | -0.4% | 9,200 |
| 2010/03/31 | 236 | 236 | 230 | 233 | +1 | +0.4% | 17,400 |
| 2010/03/30 | 230 | 235 | 229 | 232 | +1 | +0.4% | 26,500 |
| 2010/03/29 | 230 | 232 | 227 | 231 | -5 | -2.1% | 34,400 |
| 2010/03/26 | 234 | 236 | 233 | 236 | +2 | +0.9% | 137,400 |
| 2010/03/25 | 234 | 235 | 232 | 234 | +2 | +0.9% | 25,500 |
| 2010/03/24 | 232 | 232 | 230 | 232 | +2 | +0.9% | 18,500 |
| 2010/03/23 | 231 | 233 | 230 | 230 | ±0 | ±0% | 13,100 |
| 2010/03/19 | 232 | 232 | 230 | 230 | -1 | -0.4% | 9,300 |
| 2010/03/18 | 233 | 233 | 231 | 231 | ±0 | ±0% | 7,600 |
| 2010/03/17 | 231 | 231 | 230 | 231 | +2 | +0.9% | 8,300 |
| 2010/03/16 | 228 | 229 | 226 | 229 | +2 | +0.9% | 8,200 |
| 2010/03/15 | 223 | 227 | 223 | 227 | +4 | +1.8% | 9,800 |
| 2010/03/12 | 219 | 223 | 218 | 223 | +2 | +0.9% | 20,200 |
| 2010/03/11 | 222 | 222 | 220 | 221 | +4 | +1.8% | 5,600 |
| 2010/03/10 | 218 | 222 | 217 | 217 | ±0 | ±0% | 9,200 |
| 2010/03/09 | 222 | 222 | 217 | 217 | ±0 | ±0% | 7,000 |
| 2010/03/08 | 219 | 221 | 217 | 217 | -2 | -0.9% | 8,900 |
| 2010/03/05 | 215 | 219 | 214 | 219 | +5 | +2.3% | 7,900 |
| 2010/03/04 | 214 | 215 | 213 | 214 | -1 | -0.5% | 3,100 |
| 2010/03/03 | 213 | 215 | 212 | 215 | ±0 | ±0% | 6,700 |
| 2010/03/02 | 215 | 215 | 213 | 215 | ±0 | ±0% | 5,800 |
| 2010/03/01 | 216 | 217 | 214 | 215 | -1 | -0.5% | 5,700 |
| 2010/02/26 | 216 | 218 | 216 | 216 | ±0 | ±0% | 5,700 |
| 2010/02/25 | 219 | 219 | 211 | 216 | +3 | +1.4% | 10,100 |
| 2010/02/24 | 214 | 214 | 211 | 213 | -2 | -0.9% | 6,000 |
| 2010/02/23 | 210 | 215 | 210 | 215 | +3 | +1.4% | 8,700 |
| 2010/02/22 | 212 | 216 | 211 | 212 | +5 | +2.4% | 6,900 |
| 2010/02/19 | 212 | 212 | 207 | 207 | -1 | -0.5% | 5,300 |
| 2010/02/18 | 212 | 212 | 208 | 208 | -2 | -1% | 4,600 |
| 2010/02/17 | 209 | 212 | 209 | 210 | +1 | +0.5% | 3,700 |
| 2010/02/16 | 212 | 212 | 207 | 209 | +1 | +0.5% | 5,300 |
| 2010/02/15 | 208 | 210 | 208 | 208 | ±0 | ±0% | 13,700 |
| 2010/02/12 | 213 | 213 | 208 | 208 | -1 | -0.5% | 14,800 |
| 2010/02/10 | 209 | 211 | 209 | 209 | +1 | +0.5% | 5,700 |
| 2010/02/09 | 210 | 211 | 207 | 208 | -2 | -1% | 6,400 |
| 2010/02/08 | 214 | 215 | 210 | 210 | -1 | -0.5% | 5,500 |
| 2010/02/05 | 212 | 213 | 211 | 211 | -8 | -3.7% | 18,100 |
| 2010/02/04 | 220 | 222 | 218 | 219 | -1 | -0.5% | 3,600 |
| 2010/02/03 | 219 | 222 | 219 | 220 | +5 | +2.3% | 3,800 |
| 2010/02/02 | 225 | 225 | 215 | 215 | -4 | -1.8% | 8,100 |
| 2010/02/01 | 218 | 221 | 213 | 219 | +1 | +0.5% | 14,400 |
| 2010/01/29 | 219 | 219 | 218 | 218 | -1 | -0.5% | 6,300 |
| 2010/01/28 | 219 | 222 | 219 | 219 | +1 | +0.5% | 3,200 |
| 2010/01/27 | 220 | 222 | 218 | 218 | -2 | -0.9% | 8,300 |
| 2010/01/26 | 221 | 222 | 220 | 220 | -1 | -0.5% | 4,900 |
| 2010/01/25 | 231 | 231 | 220 | 221 | -5 | -2.2% | 18,200 |
3701～
3750
件表示中 / 4706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 | 31,900円 | +7.4% | +21.1% | 2.19% | 15.90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 |
| ファイズＨＤ | 99,400円 | +20.2% | +21.7% | 3.02% | 9.53倍 | 2.71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 | 132,300円 | +8.3% | +8.4% | 4.54% | 9.73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 |
| 川西倉庫 | 110,300円 | +6.9% | +1.8% | 2.72% | 11.10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 | 579,000円 | -2.9% | -15.0% | 2.07% | 7.15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
