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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 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 |
| 2022/08/26 | 4,860 | 4,905 | 4,860 | 4,905 | +45 | +0.9% | 300 |
| 2022/08/25 | 4,865 | 4,865 | 4,860 | 4,860 | -5 | -0.1% | 300 |
| 2022/08/24 | 4,865 | 4,865 | 4,865 | 4,865 | ±0 | ±0% | 200 |
601～
650
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 | - | +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 | 139,200円 | +4.0% | -4.7% | 5.24% | 5.26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 | 303,000円 | +13.3% | -14.1% | 6.11% | 7.84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 | 122,200円 | +6.9% | +10.4% | 4.42% | 11.41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 | 158,200円 | +4.0% | -4.2% | 5.44% | 9.08倍 | 0.67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
