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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 4,895 | 4,895 | 4,845 | 4,845 | -45 | -0.9% | 500 |
| 2022/11/09 | 4,885 | 4,890 | 4,870 | 4,890 | +20 | +0.4% | 300 |
| 2022/11/08 | 4,800 | 4,870 | 4,800 | 4,870 | +110 | +2.3% | 600 |
| 2022/11/07 | 4,725 | 4,795 | 4,725 | 4,760 | +35 | +0.7% | 1,000 |
| 2022/11/04 | 4,740 | 4,740 | 4,725 | 4,725 | -15 | -0.3% | 600 |
| 2022/11/02 | 4,660 | 4,745 | 4,660 | 4,740 | +85 | +1.8% | 700 |
| 2022/11/01 | 4,645 | 4,655 | 4,645 | 4,655 | +10 | +0.2% | 200 |
| 2022/10/31 | 4,770 | 4,770 | 4,645 | 4,645 | -55 | -1.2% | 1,300 |
| 2022/10/28 | 4,815 | 4,815 | 4,700 | 4,700 | -100 | -2.1% | 6,400 |
| 2022/10/27 | 4,810 | 4,825 | 4,800 | 4,800 | +10 | +0.2% | 900 |
| 2022/10/26 | 4,840 | 4,840 | 4,790 | 4,790 | +90 | +1.9% | 1,200 |
| 2022/10/25 | 4,830 | 4,830 | 4,700 | 4,700 | +10 | +0.2% | 1,600 |
| 2022/10/24 | 4,810 | 4,810 | 4,690 | 4,690 | ±0 | ±0% | 1,300 |
| 2022/10/21 | 4,680 | 4,695 | 4,680 | 4,690 | +150 | +3.3% | 1,200 |
| 2022/10/20 | 4,820 | 4,820 | 4,540 | 4,540 | -260 | -5.4% | 1,400 |
| 2022/10/19 | 4,785 | 4,800 | 4,750 | 4,800 | +70 | +1.5% | 1,400 |
| 2022/10/18 | 4,795 | 4,795 | 4,730 | 4,730 | +40 | +0.9% | 1,100 |
| 2022/10/17 | 4,720 | 4,750 | 4,690 | 4,690 | -30 | -0.6% | 1,200 |
| 2022/10/14 | 4,805 | 4,805 | 4,620 | 4,720 | +265 | +5.9% | 1,500 |
| 2022/10/13 | 4,560 | 4,600 | 4,455 | 4,455 | -105 | -2.3% | 1,700 |
| 2022/10/12 | 4,580 | 4,580 | 4,510 | 4,560 | +50 | +1.1% | 700 |
| 2022/10/11 | 4,585 | 4,585 | 4,510 | 4,510 | -5 | -0.1% | 1,100 |
| 2022/10/07 | 4,550 | 4,620 | 4,515 | 4,515 | -35 | -0.8% | 3,200 |
| 2022/10/06 | 4,580 | 4,645 | 4,550 | 4,550 | -30 | -0.7% | 1,300 |
| 2022/10/05 | 4,610 | 4,645 | 4,540 | 4,580 | -30 | -0.7% | 1,500 |
| 2022/10/04 | 4,585 | 4,610 | 4,585 | 4,610 | +25 | +0.5% | 700 |
| 2022/10/03 | 4,485 | 4,595 | 4,485 | 4,585 | +100 | +2.2% | 900 |
| 2022/09/30 | 4,460 | 4,870 | 4,460 | 4,485 | -95 | -2.1% | 2,700 |
| 2022/09/29 | 4,600 | 4,605 | 4,470 | 4,580 | -230 | -4.8% | 4,600 |
| 2022/09/28 | 4,770 | 4,835 | 4,770 | 4,810 | +40 | +0.8% | 3,200 |
| 2022/09/27 | 5,000 | 5,000 | 4,765 | 4,770 | -230 | -4.6% | 3,000 |
| 2022/09/26 | 4,970 | 5,000 | 4,970 | 5,000 | +20 | +0.4% | 600 |
| 2022/09/22 | 4,920 | 4,990 | 4,920 | 4,980 | +60 | +1.2% | 1,200 |
| 2022/09/21 | 4,950 | 4,950 | 4,920 | 4,920 | -30 | -0.6% | 1,400 |
| 2022/09/20 | 4,945 | 5,050 | 4,945 | 4,950 | -10 | -0.2% | 2,900 |
| 2022/09/16 | 4,990 | 5,010 | 4,960 | 4,960 | -30 | -0.6% | 900 |
| 2022/09/15 | 5,010 | 5,010 | 4,990 | 4,990 | ±0 | ±0% | 1,000 |
| 2022/09/14 | 4,945 | 4,990 | 4,945 | 4,990 | +40 | +0.8% | 1,200 |
| 2022/09/13 | 4,955 | 4,955 | 4,950 | 4,950 | -5 | -0.1% | 500 |
| 2022/09/12 | 4,950 | 4,985 | 4,950 | 4,955 | +5 | +0.1% | 1,000 |
| 2022/09/09 | 4,920 | 4,980 | 4,920 | 4,950 | +30 | +0.6% | 1,300 |
| 2022/09/08 | 4,925 | 4,930 | 4,920 | 4,920 | -5 | -0.1% | 900 |
| 2022/09/07 | 4,920 | 4,925 | 4,920 | 4,925 | +5 | +0.1% | 500 |
| 2022/09/06 | 4,910 | 4,920 | 4,910 | 4,920 | -20 | -0.4% | 700 |
| 2022/09/05 | 4,905 | 4,955 | 4,905 | 4,940 | +20 | +0.4% | 1,000 |
| 2022/09/02 | 4,920 | 4,920 | 4,920 | 4,920 | ±0 | ±0% | 600 |
| 2022/09/01 | 4,970 | 4,970 | 4,920 | 4,920 | -50 | -1% | 1,300 |
| 2022/08/31 | 4,970 | 4,970 | 4,970 | 4,970 | +45 | +0.9% | 200 |
| 2022/08/30 | 4,925 | 4,925 | 4,925 | 4,925 | ±0 | ±0% | 300 |
| 2022/08/29 | 4,860 | 4,930 | 4,860 | 4,925 | +20 | +0.4% | 1,100 |
501～
550
件表示中 / 3586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 | 550,000円 | +0.2% | -16.0% | 2.73% | 10.28倍 | 0.77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 |
| ナガホリ | 141,400円 | -3.8% | -27.9% | 0.71% | 54.22倍 | 1.71倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| スターティアＨＤ | 225,400円 | +9.6% | +16.7% | 4.53% | 11.85倍 | 2.83倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| 日電計 | 182,500円 | +1.4% | -27.2% | 4.49% | 8.70倍 | 0.74倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
| ＳＰＫ | 205,900円 | +5.8% | +1.9% | 2.91% | 8.66倍 | 0.80倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中２位。好財務 |
市場注目の銘柄
チャート関連のコラム
