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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 4,355 | 4,355 | 4,355 | 4,355 | ±0 | ±0% | 300 |
| 2022/06/14 | 4,425 | 4,425 | 4,355 | 4,355 | -15 | -0.3% | 500 |
| 2022/06/13 | 4,370 | 4,370 | 4,370 | 4,370 | ±0 | ±0% | 100 |
| 2022/06/10 | 4,435 | 4,435 | 4,370 | 4,370 | +5 | +0.1% | 1,200 |
| 2022/06/09 | 4,480 | 4,480 | 4,365 | 4,365 | -115 | -2.6% | 600 |
| 2022/06/08 | 4,355 | 4,480 | 4,355 | 4,480 | +125 | +2.9% | 600 |
| 2022/06/07 | 4,380 | 4,380 | 4,355 | 4,355 | -30 | -0.7% | 400 |
| 2022/06/06 | 4,465 | 4,465 | 4,325 | 4,385 | -80 | -1.8% | 600 |
| 2022/06/03 | 4,420 | 4,475 | 4,420 | 4,465 | +115 | +2.6% | 1,200 |
| 2022/06/02 | 4,420 | 4,420 | 4,325 | 4,350 | -95 | -2.1% | 1,200 |
| 2022/06/01 | 4,495 | 4,495 | 4,445 | 4,445 | -50 | -1.1% | 600 |
| 2022/05/31 | 4,460 | 4,495 | 4,460 | 4,495 | +35 | +0.8% | 800 |
| 2022/05/30 | 4,480 | 4,480 | 4,410 | 4,460 | -20 | -0.4% | 2,900 |
| 2022/05/27 | 4,500 | 4,500 | 4,425 | 4,480 | -20 | -0.4% | 1,000 |
| 2022/05/26 | 4,440 | 4,500 | 4,390 | 4,500 | ±0 | ±0% | 900 |
| 2022/05/25 | 4,500 | 4,500 | 4,500 | 4,500 | ±0 | ±0% | 300 |
| 2022/05/24 | 4,500 | 4,500 | 4,500 | 4,500 | ±0 | ±0% | 100 |
| 2022/05/23 | 4,360 | 4,500 | 4,360 | 4,500 | +140 | +3.2% | 800 |
| 2022/05/20 | 4,395 | 4,395 | 4,360 | 4,360 | -35 | -0.8% | 500 |
| 2022/05/19 | 4,440 | 4,440 | 4,395 | 4,395 | -145 | -3.2% | 400 |
| 2022/05/18 | 4,455 | 4,540 | 4,455 | 4,540 | +85 | +1.9% | 200 |
| 2022/05/17 | 4,455 | 4,455 | 4,455 | 4,455 | -120 | -2.6% | 300 |
| 2022/05/16 | 4,590 | 4,590 | 4,575 | 4,575 | +50 | +1.1% | 400 |
| 2022/05/13 | 4,520 | 4,525 | 4,455 | 4,525 | +5 | +0.1% | 400 |
| 2022/05/12 | 4,520 | 4,520 | 4,520 | 4,520 | +55 | +1.2% | 300 |
| 2022/05/11 | 4,465 | 4,465 | 4,465 | 4,465 | ±0 | ±0% | 100 |
| 2022/05/10 | 4,440 | 4,490 | 4,440 | 4,465 | +25 | +0.6% | 900 |
| 2022/05/09 | 4,375 | 4,465 | 4,355 | 4,440 | +85 | +2% | 1,900 |
| 2022/05/06 | 4,340 | 4,355 | 4,340 | 4,355 | +200 | +4.8% | 1,000 |
| 2022/05/02 | 4,065 | 4,155 | 4,030 | 4,155 | -165 | -3.8% | 1,300 |
| 2022/04/28 | 4,215 | 4,345 | 4,205 | 4,320 | +115 | +2.7% | 2,300 |
| 2022/04/27 | 4,230 | 4,230 | 4,205 | 4,205 | -95 | -2.2% | 3,500 |
| 2022/04/26 | 4,300 | 4,300 | 4,300 | 4,300 | ±0 | ±0% | 100 |
| 2022/04/25 | 4,305 | 4,305 | 4,300 | 4,300 | -5 | -0.1% | 700 |
| 2022/04/22 | 4,305 | 4,370 | 4,305 | 4,305 | ±0 | ±0% | 500 |
| 2022/04/21 | 4,315 | 4,315 | 4,245 | 4,305 | -50 | -1.1% | 700 |
| 2022/04/20 | 4,295 | 4,355 | 4,285 | 4,355 | +60 | +1.4% | 500 |
| 2022/04/19 | 4,295 | 4,295 | 4,295 | 4,295 | -65 | -1.5% | 200 |
| 2022/04/18 | 4,360 | 4,360 | 4,360 | 4,360 | ±0 | ±0% | 100 |
| 2022/04/15 | 4,360 | 4,360 | 4,360 | 4,360 | -70 | -1.6% | 400 |
| 2022/04/14 | 4,430 | 4,430 | 4,430 | 4,430 | ±0 | ±0% | 100 |
| 2022/04/13 | 4,340 | 4,430 | 4,335 | 4,430 | +95 | +2.2% | 1,200 |
| 2022/04/12 | 4,380 | 4,380 | 4,335 | 4,335 | -45 | -1% | 700 |
| 2022/04/11 | 4,455 | 4,470 | 4,330 | 4,380 | +65 | +1.5% | 1,400 |
| 2022/04/08 | 4,265 | 4,315 | 4,265 | 4,315 | +50 | +1.2% | 700 |
| 2022/04/07 | 4,270 | 4,315 | 4,260 | 4,265 | -25 | -0.6% | 1,300 |
| 2022/04/06 | 4,375 | 4,380 | 4,290 | 4,290 | -85 | -1.9% | 1,300 |
| 2022/04/05 | 4,410 | 4,480 | 4,375 | 4,375 | -35 | -0.8% | 1,100 |
| 2022/04/04 | 4,640 | 4,640 | 4,290 | 4,410 | -230 | -5% | 2,300 |
| 2022/04/01 | 4,595 | 4,640 | 4,595 | 4,640 | -75 | -1.6% | 400 |
601～
650
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
