東京ボード工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 1,171 | 1,200 | 1,171 | 1,200 | +30 | +2.6% | 1,100 |
| 2017/08/24 | 1,167 | 1,170 | 1,167 | 1,170 | +37 | +3.3% | 2,100 |
| 2017/08/23 | 1,160 | 1,160 | 1,132 | 1,133 | +2 | +0.2% | 700 |
| 2017/08/22 | 1,150 | 1,160 | 1,131 | 1,131 | -18 | -1.6% | 1,200 |
| 2017/08/21 | 1,149 | 1,149 | 1,149 | 1,149 | +19 | +1.7% | 600 |
| 2017/08/18 | 1,135 | 1,135 | 1,113 | 1,130 | +1 | +0.1% | 5,900 |
| 2017/08/17 | 1,129 | 1,129 | 1,129 | 1,129 | ±0 | ±0% | 100 |
| 2017/08/16 | 1,101 | 1,158 | 1,101 | 1,129 | - | - | 1,700 |
| 2017/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/14 | 1,104 | 1,119 | 1,101 | 1,102 | -11 | -1% | 1,300 |
| 2017/08/10 | 1,136 | 1,138 | 1,105 | 1,113 | +7 | +0.6% | 6,100 |
| 2017/08/09 | 1,123 | 1,126 | 1,106 | 1,106 | -19 | -1.7% | 800 |
| 2017/08/08 | 1,129 | 1,129 | 1,125 | 1,125 | +9 | +0.8% | 600 |
| 2017/08/07 | 1,103 | 1,116 | 1,103 | 1,116 | +13 | +1.2% | 600 |
| 2017/08/04 | 1,105 | 1,105 | 1,103 | 1,103 | -32 | -2.8% | 1,000 |
| 2017/08/03 | 1,106 | 1,137 | 1,106 | 1,135 | +29 | +2.6% | 9,300 |
| 2017/08/02 | 1,101 | 1,120 | 1,080 | 1,106 | +4 | +0.4% | 900 |
| 2017/08/01 | 1,102 | 1,102 | 1,102 | 1,102 | -8 | -0.7% | 200 |
| 2017/07/31 | 1,110 | 1,112 | 1,110 | 1,110 | - | - | 1,100 |
| 2017/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/27 | 1,106 | 1,133 | 1,103 | 1,106 | -16 | -1.4% | 2,000 |
| 2017/07/26 | 1,144 | 1,144 | 1,119 | 1,122 | +5 | +0.4% | 600 |
| 2017/07/25 | 1,145 | 1,148 | 1,115 | 1,117 | -28 | -2.4% | 2,200 |
| 2017/07/24 | 1,141 | 1,145 | 1,141 | 1,145 | +33 | +3% | 200 |
| 2017/07/21 | 1,144 | 1,144 | 1,112 | 1,112 | -13 | -1.2% | 1,400 |
| 2017/07/20 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 100 |
| 2017/07/19 | 1,122 | 1,125 | 1,119 | 1,125 | -14 | -1.2% | 800 |
| 2017/07/18 | 1,121 | 1,139 | 1,121 | 1,139 | -5 | -0.4% | 700 |
| 2017/07/14 | 1,123 | 1,144 | 1,110 | 1,144 | -1 | -0.1% | 600 |
| 2017/07/13 | 1,139 | 1,145 | 1,139 | 1,145 | +2 | +0.2% | 500 |
| 2017/07/12 | 1,148 | 1,148 | 1,118 | 1,143 | -6 | -0.5% | 1,100 |
| 2017/07/11 | 1,094 | 1,149 | 1,094 | 1,149 | +34 | +3% | 900 |
| 2017/07/10 | 1,112 | 1,116 | 1,112 | 1,115 | +33 | +3% | 300 |
| 2017/07/07 | 1,082 | 1,088 | 1,080 | 1,082 | - | - | 1,200 |
| 2017/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/05 | 1,081 | 1,083 | 1,080 | 1,080 | -20 | -1.8% | 1,700 |
| 2017/07/04 | 1,095 | 1,100 | 1,095 | 1,100 | ±0 | ±0% | 900 |
| 2017/07/03 | 1,118 | 1,146 | 1,082 | 1,100 | -7 | -0.6% | 6,200 |
| 2017/06/30 | 1,071 | 1,107 | 1,070 | 1,107 | +21 | +1.9% | 3,300 |
| 2017/06/29 | 1,111 | 1,120 | 1,086 | 1,086 | -25 | -2.3% | 5,700 |
| 2017/06/28 | 1,142 | 1,142 | 1,100 | 1,111 | -42 | -3.6% | 2,900 |
| 2017/06/27 | 1,153 | 1,153 | 1,150 | 1,153 | -26 | -2.2% | 1,600 |
| 2017/06/26 | 1,185 | 1,185 | 1,165 | 1,179 | -7 | -0.6% | 1,000 |
| 2017/06/23 | 1,245 | 1,250 | 1,186 | 1,186 | -38 | -3.1% | 5,300 |
| 2017/06/22 | 1,250 | 1,250 | 1,164 | 1,224 | -16 | -1.3% | 16,400 |
| 2017/06/21 | 1,175 | 1,355 | 1,171 | 1,240 | +95 | +8.3% | 113,500 |
| 2017/06/20 | 1,070 | 1,145 | 1,070 | 1,145 | +150 | +15.1% | 13,800 |
| 2017/06/19 | 995 | 995 | 994 | 995 | ±0 | ±0% | 1,900 |
| 2017/06/16 | 982 | 995 | 978 | 995 | +16 | +1.6% | 1,000 |
| 2017/06/15 | 982 | 982 | 979 | 979 | -3 | -0.3% | 700 |
1951～
2000
件表示中 / 2604件
類似銘柄と比較する
現在ご覧いただいている「東ボード」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 |
|---|---|---|---|---|---|---|---|---|
| 東ボード | 59,600円 | +21.6% | - | 0.00% | 9.09倍 | 1.00倍 |
|
木くずを材料とした建材ボードの製造大手。集合住宅向けが主。首都圏で木質廃棄物処理を独占 |
| セブン工 | 51,400円 | +4.4% | -47.1% | 3.89% | 32.78倍 | 0.36倍 |
|
階段、和風造作等内装建材とプレカット等木構造建材両方を扱う。大規模木造建築の提案施工も |
| 研 創 | 56,300円 | +2.2% | -14.8% | 3.91% | 14.44倍 | 0.65倍 |
|
企業向けサイン等金属銘板の国内トップ。広島を本拠に全国展開。樹脂サイン競争力向上に注力 |
| 光・彩 | 134,400円 | +1.8% | +2.7% | 1.86% | 21.17倍 | 1.38倍 |
|
総合宝飾品メーカー。ジュエリーパーツで高シェア。ジュエリーはＯＥＭに加え得意技術提案も |
| アミファ | 64,400円 | +1.0% | - | 3.73% | 64.79倍 | 0.96倍 |
|
紙やプラ製の雑貨を企画・卸。製造は委託。１００円均一大手向けが売上の大半。上期に利益偏重 |
市場注目の銘柄
チャート関連のコラム
