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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 865 | 870 | 865 | 870 | +1 | +0.1% | 600 |
| 2016/07/04 | 870 | 870 | 869 | 869 | -21 | -2.4% | 400 |
| 2016/07/01 | 900 | 900 | 889 | 890 | -15 | -1.7% | 500 |
| 2016/06/30 | 860 | 905 | 857 | 905 | +48 | +5.6% | 1,400 |
| 2016/06/29 | 850 | 857 | 850 | 857 | +10 | +1.2% | 500 |
| 2016/06/28 | 847 | 847 | 847 | 847 | ±0 | ±0% | 200 |
| 2016/06/27 | 847 | 858 | 847 | 847 | ±0 | ±0% | 5,400 |
| 2016/06/24 | 970 | 970 | 825 | 847 | -93 | -9.9% | 8,400 |
| 2016/06/23 | 948 | 957 | 935 | 940 | -17 | -1.8% | 2,700 |
| 2016/06/22 | 957 | 957 | 956 | 957 | -8 | -0.8% | 1,700 |
| 2016/06/21 | 983 | 983 | 956 | 965 | -14 | -1.4% | 2,800 |
| 2016/06/20 | 970 | 980 | 970 | 979 | -1 | -0.1% | 1,000 |
| 2016/06/17 | 970 | 980 | 970 | 980 | -20 | -2% | 400 |
| 2016/06/16 | 992 | 1,000 | 980 | 1,000 | -15 | -1.5% | 800 |
| 2016/06/15 | 990 | 1,043 | 990 | 1,015 | +16 | +1.6% | 2,300 |
| 2016/06/14 | 1,015 | 1,017 | 999 | 999 | -55 | -5.2% | 6,600 |
| 2016/06/13 | 1,028 | 1,054 | 1,011 | 1,054 | -4 | -0.4% | 4,200 |
| 2016/06/10 | 1,025 | 1,058 | 1,019 | 1,058 | - | - | 900 |
| 2016/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/08 | 1,030 | 1,030 | 1,026 | 1,030 | +12 | +1.2% | 300 |
| 2016/06/07 | 1,030 | 1,035 | 1,018 | 1,018 | -12 | -1.2% | 700 |
| 2016/06/06 | 1,013 | 1,030 | 1,013 | 1,030 | +4 | +0.4% | 600 |
| 2016/06/03 | 1,030 | 1,030 | 1,026 | 1,026 | -10 | -1% | 800 |
| 2016/06/02 | 1,036 | 1,036 | 1,036 | 1,036 | -1 | -0.1% | 700 |
| 2016/06/01 | 1,042 | 1,050 | 1,037 | 1,037 | -5 | -0.5% | 800 |
| 2016/05/31 | 1,049 | 1,049 | 1,039 | 1,042 | -31 | -2.9% | 300 |
| 2016/05/30 | 1,038 | 1,073 | 1,037 | 1,073 | +23 | +2.2% | 1,400 |
| 2016/05/27 | 1,050 | 1,051 | 1,050 | 1,050 | ±0 | ±0% | 1,000 |
| 2016/05/26 | 1,050 | 1,050 | 1,050 | 1,050 | +1 | +0.1% | 400 |
| 2016/05/25 | 1,049 | 1,049 | 1,049 | 1,049 | +12 | +1.2% | 100 |
| 2016/05/24 | 1,036 | 1,037 | 1,036 | 1,037 | -12 | -1.1% | 800 |
| 2016/05/23 | 1,049 | 1,049 | 1,049 | 1,049 | ±0 | ±0% | 500 |
| 2016/05/20 | 1,057 | 1,059 | 1,031 | 1,049 | - | - | 1,300 |
| 2016/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/18 | 1,052 | 1,052 | 1,050 | 1,050 | -10 | -0.9% | 800 |
| 2016/05/17 | 1,045 | 1,061 | 1,040 | 1,060 | +15 | +1.4% | 2,500 |
| 2016/05/16 | 1,020 | 1,045 | 1,000 | 1,045 | +25 | +2.5% | 5,300 |
| 2016/05/13 | 1,135 | 1,135 | 1,002 | 1,020 | -119 | -10.4% | 9,700 |
| 2016/05/12 | 1,136 | 1,140 | 1,136 | 1,139 | -6 | -0.5% | 400 |
| 2016/05/11 | 1,148 | 1,148 | 1,145 | 1,145 | -3 | -0.3% | 800 |
| 2016/05/10 | 1,165 | 1,165 | 1,148 | 1,148 | +3 | +0.3% | 800 |
| 2016/05/09 | 1,145 | 1,145 | 1,145 | 1,145 | +14 | +1.2% | 300 |
| 2016/05/06 | 1,180 | 1,180 | 1,131 | 1,131 | -49 | -4.2% | 800 |
| 2016/05/02 | 1,151 | 1,180 | 1,114 | 1,180 | +29 | +2.5% | 3,300 |
| 2016/04/28 | 1,158 | 1,175 | 1,151 | 1,151 | -9 | -0.8% | 1,400 |
| 2016/04/27 | 1,189 | 1,189 | 1,146 | 1,160 | +1 | +0.1% | 1,600 |
| 2016/04/26 | 1,150 | 1,159 | 1,150 | 1,159 | -1 | -0.1% | 300 |
| 2016/04/25 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 600 |
| 2016/04/22 | 1,160 | 1,160 | 1,141 | 1,160 | ±0 | ±0% | 300 |
| 2016/04/21 | 1,172 | 1,175 | 1,160 | 1,160 | ±0 | ±0% | 800 |
2051～
2100
件表示中 / 2423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 | 61,300円 | +24.0% | - | - | - | - |
|
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 |
| 日アイエスケイ | 147,000円 | +0.3% | -0.5% | 2.04% | 6.63倍 | 0.56倍 |
|
耐火金庫、歯科機器中堅。家具はコクヨＯＥＭ主体。金属加工等の広沢グループ傘下。無借金 |
| オービス | 132,800円 | -3.6% | -23.6% | 4.74% | 5.54倍 | 0.45倍 |
|
梱包用材やプレハブハウスの製造が主力。太陽光発電システム施工やゴルフ場経営も手がける |
| プラッツ | 59,300円 | +22.1% | -14.4% | 2.36% | 16.22倍 | 0.66倍 |
|
介護ベッド製造・販売の専業中堅企業。個人宅向けレンタルが主柱。ベトナムに持分の生産拠点 |
| セブン工 | 46,000円 | +1.9% | +169.0% | 4.35% | 31.10倍 | 0.33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 |
市場注目の銘柄
チャート関連のコラム
