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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 305 | 306 | 304 | 306 | +1 | +0.3% | 33,700 |
| 2024/03/15 | 305 | 305 | 303 | 305 | +1 | +0.3% | 34,200 |
| 2024/03/14 | 305 | 306 | 303 | 304 | -1 | -0.3% | 23,700 |
| 2024/03/13 | 307 | 307 | 304 | 305 | -1 | -0.3% | 52,900 |
| 2024/03/12 | 304 | 306 | 301 | 306 | +4 | +1.3% | 32,000 |
| 2024/03/11 | 305 | 305 | 300 | 302 | -2 | -0.7% | 57,900 |
| 2024/03/08 | 304 | 304 | 301 | 304 | +2 | +0.7% | 38,100 |
| 2024/03/07 | 303 | 304 | 301 | 302 | -1 | -0.3% | 25,400 |
| 2024/03/06 | 300 | 303 | 299 | 303 | +3 | +1% | 122,700 |
| 2024/03/05 | 299 | 300 | 296 | 300 | +2 | +0.7% | 36,200 |
| 2024/03/04 | 300 | 300 | 296 | 298 | +2 | +0.7% | 37,000 |
| 2024/03/01 | 296 | 298 | 296 | 296 | ±0 | ±0% | 17,900 |
| 2024/02/29 | 298 | 298 | 296 | 296 | ±0 | ±0% | 17,600 |
| 2024/02/28 | 295 | 298 | 295 | 296 | +1 | +0.3% | 23,600 |
| 2024/02/27 | 297 | 297 | 295 | 295 | ±0 | ±0% | 17,600 |
| 2024/02/26 | 298 | 298 | 295 | 295 | -2 | -0.7% | 24,700 |
| 2024/02/22 | 298 | 298 | 295 | 297 | +1 | +0.3% | 35,400 |
| 2024/02/21 | 297 | 297 | 294 | 296 | -1 | -0.3% | 34,500 |
| 2024/02/20 | 294 | 297 | 293 | 297 | +4 | +1.4% | 40,400 |
| 2024/02/19 | 291 | 293 | 290 | 293 | +2 | +0.7% | 26,400 |
| 2024/02/16 | 290 | 291 | 290 | 291 | +2 | +0.7% | 10,600 |
| 2024/02/15 | 292 | 292 | 289 | 289 | -2 | -0.7% | 23,800 |
| 2024/02/14 | 291 | 291 | 290 | 291 | ±0 | ±0% | 14,800 |
| 2024/02/13 | 292 | 292 | 290 | 291 | +1 | +0.3% | 30,900 |
| 2024/02/09 | 290 | 292 | 290 | 290 | ±0 | ±0% | 30,200 |
| 2024/02/08 | 293 | 293 | 290 | 290 | -3 | -1% | 33,700 |
| 2024/02/07 | 294 | 294 | 291 | 293 | -1 | -0.3% | 39,500 |
| 2024/02/06 | 292 | 294 | 291 | 294 | +2 | +0.7% | 36,200 |
| 2024/02/05 | 296 | 296 | 292 | 292 | -2 | -0.7% | 27,600 |
| 2024/02/02 | 294 | 295 | 292 | 294 | ±0 | ±0% | 35,800 |
| 2024/02/01 | 293 | 294 | 293 | 294 | +1 | +0.3% | 17,900 |
| 2024/01/31 | 290 | 294 | 290 | 293 | +4 | +1.4% | 30,700 |
| 2024/01/30 | 299 | 300 | 289 | 289 | -9 | -3% | 245,700 |
| 2024/01/29 | 296 | 299 | 295 | 298 | +3 | +1% | 47,000 |
| 2024/01/26 | 294 | 295 | 293 | 295 | +3 | +1% | 20,600 |
| 2024/01/25 | 294 | 295 | 292 | 292 | -2 | -0.7% | 18,400 |
| 2024/01/24 | 293 | 295 | 292 | 294 | +2 | +0.7% | 34,000 |
| 2024/01/23 | 293 | 295 | 292 | 292 | -1 | -0.3% | 27,300 |
| 2024/01/22 | 293 | 294 | 291 | 293 | +2 | +0.7% | 33,200 |
| 2024/01/19 | 291 | 292 | 291 | 291 | ±0 | ±0% | 22,900 |
| 2024/01/18 | 292 | 292 | 291 | 291 | -1 | -0.3% | 12,600 |
| 2024/01/17 | 291 | 293 | 291 | 292 | +1 | +0.3% | 21,900 |
| 2024/01/16 | 292 | 293 | 290 | 291 | -1 | -0.3% | 21,600 |
| 2024/01/15 | 294 | 294 | 292 | 292 | -2 | -0.7% | 23,600 |
| 2024/01/12 | 292 | 294 | 290 | 294 | ±0 | ±0% | 35,300 |
| 2024/01/11 | 293 | 294 | 292 | 294 | +2 | +0.7% | 25,500 |
| 2024/01/10 | 293 | 295 | 292 | 292 | -1 | -0.3% | 24,700 |
| 2024/01/09 | 294 | 294 | 291 | 293 | +1 | +0.3% | 34,500 |
| 2024/01/05 | 291 | 292 | 290 | 292 | +3 | +1% | 27,200 |
| 2024/01/04 | 289 | 290 | 287 | 289 | +3 | +1% | 30,300 |
51～
100
件表示中 / 4469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 | 29,300円 | +4.6% | +403.3% | 2.39% | 14.31倍 | 0.48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が強み。トマト栽培も |
| 杉村倉 | 61,100円 | +1.4% | +0.4% | 1.64% | 11.35倍 | 0.62倍 |
|
関西倉庫業の老舗、流通加工や運送も。不動産賃貸、ゴルフ練習場など併営。野村ＨＤグループ |
| 川西倉庫 | 115,800円 | +4.0% | +3.8% | 2.42% | 11.07倍 | 0.43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 | 574,000円 | +0.9% | +9.2% | - | - | - |
|
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 | 77,000円 | +5.9% | +6.8% | 3.12% | 11.43倍 | 0.73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
