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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 5,120 | 5,170 | 5,120 | 5,160 | -60 | -1.1% | 300 |
| 2023/01/19 | 5,220 | 5,220 | 5,220 | 5,220 | -10 | -0.2% | 200 |
| 2023/01/18 | 5,230 | 5,230 | 5,230 | 5,230 | ±0 | ±0% | 200 |
| 2023/01/17 | 5,280 | 5,280 | 5,180 | 5,230 | +80 | +1.6% | 700 |
| 2023/01/16 | 5,000 | 5,150 | 5,000 | 5,150 | +150 | +3% | 300 |
| 2023/01/13 | 5,110 | 5,110 | 5,000 | 5,000 | -100 | -2% | 1,700 |
| 2023/01/12 | 5,150 | 5,150 | 5,100 | 5,100 | -50 | -1% | 300 |
| 2023/01/11 | 5,100 | 5,150 | 5,100 | 5,150 | +20 | +0.4% | 400 |
| 2023/01/10 | 5,110 | 5,200 | 5,110 | 5,130 | +30 | +0.6% | 1,200 |
| 2023/01/06 | 5,140 | 5,170 | 5,100 | 5,100 | -140 | -2.7% | 900 |
| 2023/01/05 | 5,320 | 5,320 | 5,240 | 5,240 | -90 | -1.7% | 1,100 |
| 2023/01/04 | 5,240 | 5,330 | 5,240 | 5,330 | +90 | +1.7% | 400 |
| 2022/12/30 | 5,240 | 5,240 | 5,240 | 5,240 | ±0 | ±0% | 100 |
| 2022/12/29 | 5,190 | 5,240 | 5,190 | 5,240 | -10 | -0.2% | 400 |
| 2022/12/28 | 5,220 | 5,250 | 5,200 | 5,250 | ±0 | ±0% | 1,700 |
| 2022/12/27 | 5,260 | 5,260 | 5,250 | 5,250 | ±0 | ±0% | 600 |
| 2022/12/26 | 5,220 | 5,250 | 5,220 | 5,250 | -10 | -0.2% | 400 |
| 2022/12/23 | 5,290 | 5,290 | 5,260 | 5,260 | -20 | -0.4% | 700 |
| 2022/12/22 | 5,280 | 5,280 | 5,280 | 5,280 | +50 | +1% | 400 |
| 2022/12/21 | 5,260 | 5,260 | 5,230 | 5,230 | -30 | -0.6% | 300 |
| 2022/12/20 | 5,260 | 5,270 | 5,260 | 5,260 | +40 | +0.8% | 700 |
| 2022/12/19 | 5,230 | 5,230 | 5,220 | 5,220 | -10 | -0.2% | 400 |
| 2022/12/16 | 5,270 | 5,270 | 5,230 | 5,230 | +10 | +0.2% | 500 |
| 2022/12/15 | 5,240 | 5,240 | 5,220 | 5,220 | -20 | -0.4% | 300 |
| 2022/12/14 | 5,240 | 5,240 | 5,240 | 5,240 | ±0 | ±0% | 400 |
| 2022/12/13 | 5,350 | 5,350 | 5,240 | 5,240 | -60 | -1.1% | 1,600 |
| 2022/12/12 | 5,290 | 5,330 | 5,290 | 5,300 | +50 | +1% | 1,300 |
| 2022/12/09 | 5,240 | 5,280 | 5,240 | 5,250 | +10 | +0.2% | 800 |
| 2022/12/08 | 5,240 | 5,240 | 5,220 | 5,240 | ±0 | ±0% | 600 |
| 2022/12/07 | 5,250 | 5,270 | 5,220 | 5,240 | +30 | +0.6% | 1,100 |
| 2022/12/06 | 5,210 | 5,210 | 5,210 | 5,210 | -40 | -0.8% | 500 |
| 2022/12/05 | 5,280 | 5,280 | 5,240 | 5,250 | +30 | +0.6% | 1,100 |
| 2022/12/02 | 5,270 | 5,280 | 5,220 | 5,220 | -40 | -0.8% | 1,900 |
| 2022/12/01 | 5,070 | 5,260 | 5,070 | 5,260 | +190 | +3.7% | 2,300 |
| 2022/11/30 | 5,030 | 5,090 | 5,030 | 5,070 | +95 | +1.9% | 2,200 |
| 2022/11/29 | 5,030 | 5,030 | 4,975 | 4,975 | -55 | -1.1% | 1,300 |
| 2022/11/28 | 5,010 | 5,030 | 5,000 | 5,030 | +20 | +0.4% | 900 |
| 2022/11/25 | 5,000 | 5,030 | 5,000 | 5,010 | +40 | +0.8% | 1,800 |
| 2022/11/24 | 4,970 | 4,970 | 4,970 | 4,970 | ±0 | ±0% | 100 |
| 2022/11/22 | 4,985 | 4,990 | 4,970 | 4,970 | +40 | +0.8% | 1,300 |
| 2022/11/21 | 4,930 | 4,930 | 4,930 | 4,930 | +20 | +0.4% | 300 |
| 2022/11/18 | 4,900 | 4,910 | 4,895 | 4,910 | - | - | 700 |
| 2022/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/16 | 4,895 | 4,900 | 4,880 | 4,880 | +50 | +1% | 600 |
| 2022/11/15 | 4,755 | 4,830 | 4,755 | 4,830 | +75 | +1.6% | 400 |
| 2022/11/14 | 4,945 | 4,945 | 4,755 | 4,755 | -120 | -2.5% | 400 |
| 2022/11/11 | 4,845 | 4,880 | 4,845 | 4,875 | +30 | +0.6% | 500 |
| 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 |
551～
600
件表示中 / 3683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 | 747,000円 | +0.2% | -16.0% | - | - | - |
|
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 | 139,900円 | +4.0% | -4.7% | 5.22% | 5.29倍 | 0.45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 |
| 萩原電気 | 300,500円 | +13.3% | -14.1% | 6.16% | 7.78倍 | 0.60倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| シモジマ | 122,800円 | +6.9% | +10.4% | 4.40% | 11.47倍 | 0.83倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
| 佐鳥電機 | 159,700円 | +4.0% | -4.2% | 5.39% | 9.17倍 | 0.68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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
