東都水産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 7,460 | 7,460 | 7,440 | 7,450 | ±0 | ±0% | 20,400 |
| 2025/04/02 | 7,450 | 7,450 | 7,450 | 7,450 | ±0 | ±0% | 200 |
| 2025/04/01 | 7,460 | 7,460 | 7,450 | 7,450 | ±0 | ±0% | 800 |
| 2025/03/31 | 7,460 | 7,460 | 7,450 | 7,450 | ±0 | ±0% | 1,400 |
| 2025/03/28 | 7,450 | 7,460 | 7,450 | 7,450 | ±0 | ±0% | 1,600 |
| 2025/03/27 | 7,460 | 7,460 | 7,450 | 7,450 | -10 | -0.1% | 2,800 |
| 2025/03/26 | 7,460 | 7,460 | 7,450 | 7,460 | ±0 | ±0% | 1,800 |
| 2025/03/25 | 7,450 | 7,460 | 7,450 | 7,460 | - | - | 7,300 |
| 2025/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/21 | 7,450 | 7,450 | 7,440 | 7,440 | ±0 | ±0% | 4,300 |
| 2025/03/19 | 7,480 | 7,480 | 7,440 | 7,440 | -60 | -0.8% | 4,500 |
| 2025/03/18 | 7,480 | 7,500 | 7,480 | 7,500 | +20 | +0.3% | 12,600 |
| 2025/03/17 | 7,480 | 7,480 | 7,480 | 7,480 | ±0 | ±0% | 7,300 |
| 2025/03/14 | 7,480 | 7,480 | 7,480 | 7,480 | ±0 | ±0% | 5,500 |
| 2025/03/13 | 7,480 | 7,480 | 7,480 | 7,480 | ±0 | ±0% | 2,200 |
| 2025/03/12 | 7,490 | 7,490 | 7,480 | 7,480 | -10 | -0.1% | 2,100 |
| 2025/03/11 | 7,480 | 7,490 | 7,480 | 7,490 | +10 | +0.1% | 3,900 |
| 2025/03/10 | 7,480 | 7,500 | 7,480 | 7,480 | ±0 | ±0% | 29,400 |
| 2025/03/07 | 7,480 | 7,480 | 7,480 | 7,480 | ±0 | ±0% | 3,600 |
| 2025/03/06 | 7,480 | 7,480 | 7,480 | 7,480 | ±0 | ±0% | 2,600 |
| 2025/03/05 | 7,480 | 7,480 | 7,480 | 7,480 | ±0 | ±0% | 6,700 |
| 2025/03/04 | 7,480 | 7,490 | 7,480 | 7,480 | ±0 | ±0% | 8,600 |
| 2025/03/03 | 7,490 | 7,490 | 7,480 | 7,480 | ±0 | ±0% | 6,700 |
| 2025/02/28 | 7,480 | 7,490 | 7,480 | 7,480 | ±0 | ±0% | 8,600 |
| 2025/02/27 | 7,480 | 7,480 | 7,480 | 7,480 | ±0 | ±0% | 7,000 |
| 2025/02/26 | 7,480 | 7,490 | 7,480 | 7,480 | ±0 | ±0% | 7,400 |
| 2025/02/25 | 7,480 | 7,490 | 7,480 | 7,480 | ±0 | ±0% | 16,200 |
| 2025/02/21 | 7,480 | 7,490 | 7,480 | 7,480 | ±0 | ±0% | 7,400 |
| 2025/02/20 | 7,480 | 7,490 | 7,480 | 7,480 | ±0 | ±0% | 7,800 |
| 2025/02/19 | 7,480 | 7,480 | 7,480 | 7,480 | ±0 | ±0% | 21,600 |
| 2025/02/18 | 7,480 | 7,480 | 7,480 | 7,480 | ±0 | ±0% | 15,100 |
| 2025/02/17 | 7,480 | 7,480 | 7,480 | 7,480 | ±0 | ±0% | 15,500 |
| 2025/02/14 | 7,480 | 7,490 | 7,480 | 7,480 | ±0 | ±0% | 12,500 |
| 2025/02/13 | 7,480 | 7,480 | 7,480 | 7,480 | ±0 | ±0% | 5,800 |
| 2025/02/12 | 7,480 | 7,480 | 7,480 | 7,480 | ±0 | ±0% | 13,000 |
| 2025/02/10 | 7,480 | 7,480 | 7,480 | 7,480 | ±0 | ±0% | 7,900 |
| 2025/02/07 | 7,500 | 7,540 | 7,480 | 7,480 | +90 | +1.2% | 57,600 |
| 2025/02/06 | 7,390 | 7,390 | 7,390 | 7,390 | +1,000 | +15.6% | 1,800 |
| 2025/02/05 | 6,390 | 6,390 | 6,390 | 6,390 | +1,000 | +18.6% | 200 |
| 2025/02/04 | 5,380 | 5,390 | 5,370 | 5,390 | ±0 | ±0% | 300 |
| 2025/02/03 | 5,320 | 5,410 | 5,320 | 5,390 | +90 | +1.7% | 2,700 |
| 2025/01/31 | 5,360 | 5,400 | 5,270 | 5,300 | +50 | +1% | 7,500 |
| 2025/01/30 | 5,510 | 5,570 | 5,250 | 5,250 | -430 | -7.6% | 18,900 |
| 2025/01/29 | 5,630 | 5,810 | 5,630 | 5,680 | +60 | +1.1% | 800 |
| 2025/01/28 | 5,570 | 5,660 | 5,570 | 5,620 | +20 | +0.4% | 700 |
| 2025/01/27 | 5,570 | 5,610 | 5,570 | 5,600 | +40 | +0.7% | 800 |
| 2025/01/24 | 5,540 | 5,670 | 5,540 | 5,560 | +10 | +0.2% | 1,900 |
| 2025/01/23 | 5,540 | 5,610 | 5,540 | 5,550 | -30 | -0.5% | 800 |
| 2025/01/22 | 5,610 | 5,610 | 5,580 | 5,580 | -60 | -1.1% | 1,000 |
| 2025/01/21 | 5,620 | 5,700 | 5,620 | 5,640 | ±0 | ±0% | 1,600 |
1～
50
件表示中 / 3672件
類似銘柄と比較する
現在ご覧いただいている「東都水」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 |
|---|---|---|---|---|---|---|---|---|
| 東都水 | 745,000円 | +0.2% | -16.0% | 0.00% | 13.92倍 | 1.04倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
| 佐藤商 | 141,900円 | +4.0% | -4.7% | 5.14% | 5.37倍 | 0.46倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| ＪＫＨＤ | 98,500円 | +2.9% | -19.3% | 4.57% | 5.69倍 | 0.46倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| 佐鳥電機 | 160,800円 | +4.0% | -4.2% | 5.35% | 9.23倍 | 0.69倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| ラクトＪＰＮ | 286,700円 | +5.3% | +6.5% | 3.49% | 8.65倍 | 1.04倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
市場注目の銘柄
チャート関連のコラム
