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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 6,060 | 6,250 | 6,060 | 6,170 | +110 | +1.8% | 400 |
| 2024/04/30 | 6,060 | 6,090 | 6,060 | 6,060 | ±0 | ±0% | 3,600 |
| 2024/04/26 | 6,500 | 6,500 | 6,030 | 6,060 | -440 | -6.8% | 15,400 |
| 2024/04/25 | 6,500 | 6,500 | 6,500 | 6,500 | +10 | +0.2% | 100 |
| 2024/04/24 | 6,490 | 6,490 | 6,490 | 6,490 | ±0 | ±0% | 200 |
| 2024/04/23 | 6,560 | 6,560 | 6,490 | 6,490 | +30 | +0.5% | 200 |
| 2024/04/22 | 6,620 | 6,620 | 6,460 | 6,460 | -160 | -2.4% | 700 |
| 2024/04/19 | 6,620 | 6,620 | 6,620 | 6,620 | +70 | +1.1% | 500 |
| 2024/04/18 | 6,500 | 6,550 | 6,500 | 6,550 | +60 | +0.9% | 300 |
| 2024/04/17 | 6,490 | 6,490 | 6,490 | 6,490 | -120 | -1.8% | 200 |
| 2024/04/16 | 6,610 | 6,610 | 6,610 | 6,610 | ±0 | ±0% | 200 |
| 2024/04/15 | 6,610 | 6,610 | 6,610 | 6,610 | ±0 | ±0% | 100 |
| 2024/04/12 | 6,590 | 6,680 | 6,590 | 6,610 | - | - | 800 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 6,680 | 6,680 | 6,590 | 6,590 | -90 | -1.3% | 800 |
| 2024/04/09 | 6,490 | 6,680 | 6,490 | 6,680 | +200 | +3.1% | 400 |
| 2024/04/08 | 6,520 | 6,670 | 6,470 | 6,480 | -40 | -0.6% | 1,800 |
| 2024/04/05 | 6,520 | 6,520 | 6,520 | 6,520 | ±0 | ±0% | 300 |
| 2024/04/04 | 6,540 | 6,540 | 6,510 | 6,520 | ±0 | ±0% | 800 |
| 2024/04/03 | 6,530 | 6,530 | 6,520 | 6,520 | ±0 | ±0% | 400 |
| 2024/04/02 | 6,540 | 6,540 | 6,520 | 6,520 | -10 | -0.2% | 700 |
| 2024/04/01 | 6,530 | 6,530 | 6,530 | 6,530 | +10 | +0.2% | 200 |
| 2024/03/29 | 6,700 | 6,780 | 6,520 | 6,520 | -280 | -4.1% | 900 |
| 2024/03/28 | 6,690 | 6,910 | 6,690 | 6,800 | -220 | -3.1% | 2,000 |
| 2024/03/27 | 6,880 | 7,020 | 6,690 | 7,020 | -160 | -2.2% | 1,200 |
| 2024/03/26 | 7,180 | 7,190 | 7,110 | 7,180 | ±0 | ±0% | 800 |
| 2024/03/25 | 7,050 | 7,180 | 7,050 | 7,180 | +120 | +1.7% | 700 |
| 2024/03/22 | 7,060 | 7,060 | 6,900 | 7,060 | +10 | +0.1% | 500 |
| 2024/03/21 | 7,050 | 7,050 | 7,050 | 7,050 | -10 | -0.1% | 500 |
| 2024/03/19 | 6,830 | 7,060 | 6,830 | 7,060 | +230 | +3.4% | 1,100 |
| 2024/03/18 | 6,940 | 6,940 | 6,830 | 6,830 | -40 | -0.6% | 2,000 |
| 2024/03/15 | 6,970 | 7,070 | 6,770 | 6,870 | +200 | +3% | 1,000 |
| 2024/03/14 | 6,600 | 6,670 | 6,580 | 6,670 | +70 | +1.1% | 1,000 |
| 2024/03/13 | 6,600 | 6,600 | 6,600 | 6,600 | - | - | 300 |
| 2024/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/11 | 6,730 | 6,730 | 6,600 | 6,600 | +70 | +1.1% | 900 |
| 2024/03/08 | 6,600 | 6,600 | 6,510 | 6,530 | +30 | +0.5% | 800 |
| 2024/03/07 | 6,360 | 6,560 | 6,010 | 6,500 | +140 | +2.2% | 4,900 |
| 2024/03/06 | 6,210 | 6,360 | 6,210 | 6,360 | +180 | +2.9% | 200 |
| 2024/03/05 | 6,160 | 6,310 | 6,160 | 6,180 | +20 | +0.3% | 600 |
| 2024/03/04 | 6,030 | 6,160 | 6,000 | 6,160 | +120 | +2% | 2,000 |
| 2024/03/01 | 6,030 | 6,040 | 6,030 | 6,040 | +10 | +0.2% | 900 |
| 2024/02/29 | 6,090 | 6,100 | 6,030 | 6,030 | -60 | -1% | 1,200 |
| 2024/02/28 | 6,260 | 6,260 | 6,090 | 6,090 | -170 | -2.7% | 2,000 |
| 2024/02/27 | 6,260 | 6,270 | 6,260 | 6,260 | ±0 | ±0% | 900 |
| 2024/02/26 | 6,280 | 6,350 | 6,210 | 6,260 | ±0 | ±0% | 2,200 |
| 2024/02/22 | 6,190 | 6,260 | 6,190 | 6,260 | +80 | +1.3% | 600 |
| 2024/02/21 | 6,160 | 6,180 | 6,160 | 6,180 | -90 | -1.4% | 700 |
| 2024/02/20 | 6,260 | 6,270 | 6,260 | 6,270 | +10 | +0.2% | 1,100 |
| 2024/02/19 | 6,320 | 6,320 | 6,260 | 6,260 | -60 | -0.9% | 400 |
1～
50
件表示中 / 3447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 | 623,000円 | +3.8% | -7.7% | 2.17% | 12.23倍 | 0.98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２０年にＴＯＢ |
| 極東貿 | 195,300円 | +7.8% | -11.4% | 4.58% | 21.89倍 | 0.97倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| 西川計測 | 732,000円 | +0.2% | +0.1% | 2.60% | 15.48倍 | 1.54倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| Ｂガレージ | 193,300円 | +14.1% | +15.4% | 0.62% | 25.94倍 | 3.77倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
| ラサ商事 | 188,300円 | -2.2% | -12.9% | 3.61% | 10.86倍 | 1.03倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
市場注目の銘柄
チャート関連のコラム
