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 |
|---|---|---|---|---|---|---|---|
| 2006/10/23 | 410 | 411 | 408 | 410 | -3 | -0.7% | 17,000 |
| 2006/10/20 | 415 | 425 | 413 | 413 | -2 | -0.5% | 12,000 |
| 2006/10/19 | 400 | 420 | 400 | 415 | +16 | +4% | 62,000 |
| 2006/10/18 | 395 | 399 | 391 | 399 | +8 | +2% | 8,000 |
| 2006/10/17 | 399 | 399 | 391 | 391 | -9 | -2.3% | 24,000 |
| 2006/10/16 | 405 | 405 | 392 | 400 | -6 | -1.5% | 29,000 |
| 2006/10/13 | 410 | 410 | 406 | 406 | -4 | -1% | 2,000 |
| 2006/10/12 | 411 | 411 | 406 | 410 | -5 | -1.2% | 13,000 |
| 2006/10/11 | 415 | 415 | 414 | 415 | -10 | -2.4% | 3,000 |
| 2006/10/10 | 434 | 434 | 420 | 425 | -10 | -2.3% | 27,000 |
| 2006/10/06 | 444 | 445 | 435 | 435 | -10 | -2.2% | 9,000 |
| 2006/10/05 | 445 | 450 | 440 | 445 | ±0 | ±0% | 13,000 |
| 2006/10/04 | 451 | 451 | 442 | 445 | -6 | -1.3% | 7,000 |
| 2006/10/03 | 452 | 452 | 441 | 451 | +1 | +0.2% | 11,000 |
| 2006/10/02 | 445 | 450 | 445 | 450 | -5 | -1.1% | 14,000 |
| 2006/09/29 | 456 | 456 | 451 | 455 | ±0 | ±0% | 32,000 |
| 2006/09/28 | 455 | 455 | 454 | 455 | ±0 | ±0% | 26,000 |
| 2006/09/27 | 455 | 455 | 455 | 455 | -1 | -0.2% | 3,000 |
| 2006/09/26 | 456 | 457 | 456 | 456 | -19 | -4% | 3,000 |
| 2006/09/25 | 454 | 475 | 452 | 475 | +24 | +5.3% | 10,000 |
| 2006/09/22 | 455 | 455 | 450 | 451 | -1 | -0.2% | 11,000 |
| 2006/09/21 | 452 | 452 | 452 | 452 | +1 | +0.2% | 2,000 |
| 2006/09/20 | 451 | 451 | 451 | 451 | ±0 | ±0% | 1,000 |
| 2006/09/19 | 453 | 453 | 451 | 451 | -1 | -0.2% | 4,000 |
| 2006/09/15 | 452 | 457 | 450 | 452 | -8 | -1.7% | 8,000 |
| 2006/09/14 | 455 | 460 | 450 | 460 | +5 | +1.1% | 14,000 |
| 2006/09/13 | 465 | 465 | 455 | 455 | -10 | -2.2% | 22,000 |
| 2006/09/12 | 475 | 475 | 465 | 465 | -15 | -3.1% | 16,000 |
| 2006/09/11 | 480 | 480 | 475 | 480 | +5 | +1.1% | 15,000 |
| 2006/09/08 | 475 | 475 | 475 | 475 | -5 | -1% | 2,000 |
| 2006/09/07 | 480 | 480 | 480 | 480 | ±0 | ±0% | 1,000 |
| 2006/09/06 | 476 | 480 | 476 | 480 | ±0 | ±0% | 6,000 |
| 2006/09/05 | 480 | 480 | 480 | 480 | ±0 | ±0% | 3,000 |
| 2006/09/04 | 490 | 490 | 478 | 480 | ±0 | ±0% | 6,000 |
| 2006/09/01 | 485 | 485 | 480 | 480 | -5 | -1% | 2,000 |
| 2006/08/31 | 490 | 490 | 485 | 485 | -5 | -1% | 2,000 |
| 2006/08/30 | 495 | 495 | 490 | 490 | -5 | -1% | 5,000 |
| 2006/08/29 | 496 | 496 | 495 | 495 | - | - | 4,000 |
| 2006/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/25 | 498 | 505 | 491 | 495 | +5 | +1% | 22,000 |
| 2006/08/24 | 491 | 491 | 481 | 490 | +9 | +1.9% | 11,000 |
| 2006/08/23 | 482 | 488 | 480 | 481 | -7 | -1.4% | 19,000 |
| 2006/08/22 | 488 | 488 | 488 | 488 | -10 | -2% | 2,000 |
| 2006/08/21 | 498 | 498 | 498 | 498 | -10 | -2% | 1,000 |
| 2006/08/18 | 490 | 508 | 490 | 508 | -2 | -0.4% | 3,000 |
| 2006/08/17 | 500 | 510 | 500 | 510 | +16 | +3.2% | 4,000 |
| 2006/08/16 | 490 | 500 | 485 | 494 | - | - | 34,000 |
| 2006/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/14 | 470 | 500 | 470 | 485 | +20 | +4.3% | 28,000 |
| 2006/08/11 | 475 | 475 | 461 | 465 | -15 | -3.1% | 19,000 |
4551～
4600
件表示中 / 4712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 | 31,600円 | +7.4% | +21.1% | 2.22% | 15.75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 |
| 東汽船 | 100,700円 | +5.8% | - | 4.97% | 2.05倍 | 0.43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 | 112,900円 | +6.9% | +1.8% | 2.66% | 11.36倍 | 0.41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 | - | -2.9% | -15.0% | - | - | - |
|
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 | 71,600円 | +4.4% | +22.4% | 3.35% | 9.22倍 | 0.66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
