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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,635 | 4,650 | 4,575 | 4,575 | -60 | -1.3% | 8,000 |
| 2021/08/18 | 4,570 | 4,700 | 4,570 | 4,635 | +65 | +1.4% | 1,600 |
| 2021/08/17 | 4,560 | 4,625 | 4,560 | 4,570 | +10 | +0.2% | 7,300 |
| 2021/08/16 | 4,590 | 4,665 | 4,360 | 4,560 | -100 | -2.1% | 22,700 |
| 2021/08/13 | 4,650 | 4,865 | 4,620 | 4,660 | +10 | +0.2% | 16,700 |
| 2021/08/12 | 4,850 | 4,850 | 4,580 | 4,650 | -200 | -4.1% | 22,400 |
| 2021/08/11 | 5,040 | 5,060 | 4,850 | 4,850 | -170 | -3.4% | 4,900 |
| 2021/08/10 | 5,090 | 5,170 | 5,020 | 5,020 | -80 | -1.6% | 9,200 |
| 2021/08/06 | 5,080 | 5,100 | 5,080 | 5,100 | +20 | +0.4% | 8,700 |
| 2021/08/05 | 5,110 | 5,130 | 5,060 | 5,080 | -20 | -0.4% | 2,600 |
| 2021/08/04 | 5,200 | 5,200 | 5,100 | 5,100 | -60 | -1.2% | 1,000 |
| 2021/08/03 | 5,160 | 5,180 | 5,160 | 5,160 | ±0 | ±0% | 1,100 |
| 2021/08/02 | 5,130 | 5,180 | 5,130 | 5,160 | +30 | +0.6% | 4,300 |
| 2021/07/30 | 5,130 | 5,160 | 5,080 | 5,130 | +50 | +1% | 5,700 |
| 2021/07/29 | 5,240 | 5,240 | 5,080 | 5,080 | -170 | -3.2% | 5,500 |
| 2021/07/28 | 5,260 | 5,290 | 5,220 | 5,250 | -10 | -0.2% | 2,300 |
| 2021/07/27 | 5,170 | 5,260 | 5,170 | 5,260 | +90 | +1.7% | 1,700 |
| 2021/07/26 | 5,140 | 5,250 | 5,140 | 5,170 | +70 | +1.4% | 5,100 |
| 2021/07/21 | 5,120 | 5,150 | 5,090 | 5,100 | -20 | -0.4% | 4,800 |
| 2021/07/20 | 5,110 | 5,120 | 5,090 | 5,120 | +20 | +0.4% | 1,000 |
| 2021/07/19 | 5,100 | 5,120 | 5,100 | 5,100 | +20 | +0.4% | 2,300 |
| 2021/07/16 | 5,070 | 5,140 | 5,070 | 5,080 | +30 | +0.6% | 5,300 |
| 2021/07/15 | 5,120 | 5,150 | 5,050 | 5,050 | -70 | -1.4% | 1,800 |
| 2021/07/14 | 5,150 | 5,150 | 5,120 | 5,120 | +20 | +0.4% | 800 |
| 2021/07/13 | 5,150 | 5,160 | 5,100 | 5,100 | +30 | +0.6% | 1,400 |
| 2021/07/12 | 5,100 | 5,100 | 5,020 | 5,070 | +40 | +0.8% | 4,700 |
| 2021/07/09 | 5,040 | 5,100 | 5,030 | 5,030 | -10 | -0.2% | 5,600 |
| 2021/07/08 | 5,130 | 5,150 | 5,040 | 5,040 | -90 | -1.8% | 1,700 |
| 2021/07/07 | 5,170 | 5,180 | 5,100 | 5,130 | -40 | -0.8% | 1,400 |
| 2021/07/06 | 5,250 | 5,270 | 5,080 | 5,170 | -70 | -1.3% | 3,500 |
| 2021/07/05 | 5,130 | 5,270 | 5,130 | 5,240 | +150 | +2.9% | 5,000 |
| 2021/07/02 | 5,070 | 5,130 | 5,050 | 5,090 | +50 | +1% | 3,300 |
| 2021/07/01 | 5,030 | 5,040 | 5,010 | 5,040 | +10 | +0.2% | 2,400 |
| 2021/06/30 | 5,030 | 5,050 | 5,000 | 5,030 | +30 | +0.6% | 1,800 |
| 2021/06/29 | 5,030 | 5,030 | 5,000 | 5,000 | -30 | -0.6% | 1,100 |
| 2021/06/28 | 4,880 | 5,030 | 4,880 | 5,030 | +150 | +3.1% | 3,500 |
| 2021/06/25 | 4,855 | 4,880 | 4,855 | 4,880 | +10 | +0.2% | 900 |
| 2021/06/24 | 4,885 | 4,885 | 4,870 | 4,870 | +5 | +0.1% | 700 |
| 2021/06/23 | 4,880 | 4,880 | 4,780 | 4,865 | -15 | -0.3% | 1,300 |
| 2021/06/22 | 4,875 | 4,880 | 4,865 | 4,880 | +65 | +1.3% | 1,300 |
| 2021/06/21 | 4,890 | 4,890 | 4,815 | 4,815 | -40 | -0.8% | 3,300 |
| 2021/06/18 | 4,800 | 4,855 | 4,800 | 4,855 | +95 | +2% | 1,900 |
| 2021/06/17 | 4,755 | 4,765 | 4,755 | 4,760 | +10 | +0.2% | 600 |
| 2021/06/16 | 4,740 | 4,750 | 4,705 | 4,750 | +10 | +0.2% | 800 |
| 2021/06/15 | 4,690 | 4,740 | 4,690 | 4,740 | +75 | +1.6% | 900 |
| 2021/06/14 | 4,660 | 4,665 | 4,660 | 4,665 | +50 | +1.1% | 700 |
| 2021/06/11 | 4,660 | 4,660 | 4,605 | 4,615 | +25 | +0.5% | 3,000 |
| 2021/06/10 | 4,545 | 4,590 | 4,545 | 4,590 | +45 | +1% | 500 |
| 2021/06/09 | 4,510 | 4,560 | 4,510 | 4,545 | +35 | +0.8% | 700 |
| 2021/06/08 | 4,510 | 4,510 | 4,510 | 4,510 | +10 | +0.2% | 300 |
801～
850
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
