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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 5,460 | 5,490 | 5,310 | 5,310 | -240 | -4.3% | 14,500 |
| 2021/10/29 | 6,590 | 6,590 | 5,470 | 5,550 | -840 | -13.1% | 42,400 |
| 2021/10/28 | 6,740 | 6,750 | 6,220 | 6,390 | -700 | -9.9% | 88,700 |
| 2021/10/27 | 6,960 | 7,100 | 6,830 | 7,090 | +130 | +1.9% | 9,000 |
| 2021/10/26 | 6,700 | 7,030 | 6,560 | 6,960 | +560 | +8.8% | 7,200 |
| 2021/10/25 | 6,290 | 6,400 | 6,290 | 6,400 | +190 | +3.1% | 2,800 |
| 2021/10/22 | 6,340 | 6,340 | 6,150 | 6,210 | -30 | -0.5% | 3,700 |
| 2021/10/21 | 6,120 | 6,270 | 6,090 | 6,240 | +210 | +3.5% | 3,200 |
| 2021/10/20 | 5,960 | 6,030 | 5,960 | 6,030 | +30 | +0.5% | 1,200 |
| 2021/10/19 | 6,020 | 6,040 | 5,850 | 6,000 | -20 | -0.3% | 3,500 |
| 2021/10/18 | 6,040 | 6,180 | 5,940 | 6,020 | -320 | -5% | 4,600 |
| 2021/10/15 | 6,200 | 6,340 | 5,820 | 6,340 | +240 | +3.9% | 6,100 |
| 2021/10/14 | 5,700 | 6,680 | 5,700 | 6,100 | +400 | +7% | 9,400 |
| 2021/10/13 | 5,260 | 5,750 | 5,260 | 5,700 | +300 | +5.6% | 5,600 |
| 2021/10/12 | 5,180 | 5,400 | 5,160 | 5,400 | +230 | +4.4% | 3,900 |
| 2021/10/11 | 5,370 | 5,450 | 5,170 | 5,170 | -100 | -1.9% | 6,000 |
| 2021/10/08 | 5,870 | 5,870 | 5,210 | 5,270 | -100 | -1.9% | 10,200 |
| 2021/10/07 | 5,650 | 5,670 | 5,370 | 5,370 | -350 | -6.1% | 4,900 |
| 2021/10/06 | 5,810 | 5,810 | 5,590 | 5,720 | -190 | -3.2% | 5,500 |
| 2021/10/05 | 6,070 | 6,140 | 5,900 | 5,910 | -160 | -2.6% | 3,600 |
| 2021/10/04 | 6,000 | 6,130 | 6,000 | 6,070 | +30 | +0.5% | 2,200 |
| 2021/10/01 | 6,200 | 6,200 | 5,900 | 6,040 | -260 | -4.1% | 3,700 |
| 2021/09/30 | 6,440 | 6,440 | 6,300 | 6,300 | +20 | +0.3% | 2,400 |
| 2021/09/29 | 6,650 | 6,650 | 6,280 | 6,280 | -370 | -5.6% | 7,200 |
| 2021/09/28 | 6,650 | 6,740 | 6,460 | 6,650 | -100 | -1.5% | 8,800 |
| 2021/09/27 | 7,100 | 7,100 | 6,740 | 6,750 | -350 | -4.9% | 5,000 |
| 2021/09/24 | 6,920 | 7,270 | 6,900 | 7,100 | +130 | +1.9% | 4,700 |
| 2021/09/22 | 6,930 | 6,970 | 6,630 | 6,970 | -110 | -1.6% | 3,800 |
| 2021/09/21 | 6,690 | 7,140 | 6,600 | 7,080 | -110 | -1.5% | 3,800 |
| 2021/09/17 | 6,860 | 7,190 | 6,840 | 7,190 | +330 | +4.8% | 3,500 |
| 2021/09/16 | 7,130 | 7,130 | 6,860 | 6,860 | -250 | -3.5% | 1,000 |
| 2021/09/15 | 6,950 | 7,160 | 6,950 | 7,110 | -130 | -1.8% | 3,400 |
| 2021/09/14 | 7,000 | 7,250 | 6,890 | 7,240 | +90 | +1.3% | 6,500 |
| 2021/09/13 | 7,020 | 7,230 | 6,920 | 7,150 | -90 | -1.2% | 5,300 |
| 2021/09/10 | 7,150 | 7,440 | 6,910 | 7,240 | +550 | +8.2% | 11,300 |
| 2021/09/09 | 6,740 | 6,820 | 6,500 | 6,690 | -10 | -0.1% | 3,700 |
| 2021/09/08 | 6,380 | 7,360 | 6,330 | 6,700 | +320 | +5% | 15,000 |
| 2021/09/07 | 6,310 | 6,380 | 6,280 | 6,380 | +70 | +1.1% | 3,200 |
| 2021/09/06 | 6,100 | 6,310 | 6,100 | 6,310 | +140 | +2.3% | 3,200 |
| 2021/09/03 | 5,930 | 6,210 | 5,930 | 6,170 | +240 | +4% | 6,300 |
| 2021/09/02 | 6,120 | 6,120 | 5,780 | 5,930 | -50 | -0.8% | 5,700 |
| 2021/09/01 | 5,830 | 6,440 | 5,600 | 5,980 | +250 | +4.4% | 12,400 |
| 2021/08/31 | 6,130 | 6,130 | 5,700 | 5,730 | -100 | -1.7% | 3,300 |
| 2021/08/30 | 5,860 | 6,000 | 5,830 | 5,830 | -20 | -0.3% | 3,800 |
| 2021/08/27 | 5,950 | 6,090 | 5,780 | 5,850 | -200 | -3.3% | 8,900 |
| 2021/08/26 | 5,740 | 6,630 | 5,740 | 6,050 | +330 | +5.8% | 24,900 |
| 2021/08/25 | 6,080 | 6,080 | 5,690 | 5,720 | -400 | -6.5% | 8,600 |
| 2021/08/24 | 6,350 | 6,350 | 5,750 | 6,120 | +770 | +14.4% | 29,800 |
| 2021/08/23 | 4,795 | 5,430 | 4,795 | 5,350 | +485 | +10% | 20,800 |
| 2021/08/20 | 4,575 | 4,875 | 4,575 | 4,865 | +290 | +6.3% | 52,200 |
751～
800
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
