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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 6,550 | 6,610 | 6,550 | 6,610 | +60 | +0.9% | 200 |
| 2024/09/05 | 6,590 | 6,650 | 6,550 | 6,550 | +10 | +0.2% | 300 |
| 2024/09/04 | 6,630 | 6,630 | 6,530 | 6,540 | +10 | +0.2% | 700 |
| 2024/09/03 | 6,530 | 6,530 | 6,500 | 6,530 | +40 | +0.6% | 300 |
| 2024/09/02 | 6,410 | 6,490 | 6,410 | 6,490 | +100 | +1.6% | 300 |
| 2024/08/30 | 6,450 | 6,470 | 6,390 | 6,390 | +40 | +0.6% | 1,200 |
| 2024/08/29 | 6,470 | 6,470 | 6,350 | 6,350 | -60 | -0.9% | 1,800 |
| 2024/08/28 | 6,390 | 6,410 | 6,390 | 6,410 | +50 | +0.8% | 200 |
| 2024/08/27 | 6,380 | 6,380 | 6,360 | 6,360 | -120 | -1.9% | 200 |
| 2024/08/26 | 6,500 | 6,500 | 6,480 | 6,480 | +80 | +1.3% | 300 |
| 2024/08/23 | 6,370 | 6,440 | 6,370 | 6,400 | +40 | +0.6% | 400 |
| 2024/08/22 | 6,410 | 6,410 | 6,360 | 6,360 | -50 | -0.8% | 200 |
| 2024/08/21 | 6,320 | 6,410 | 6,320 | 6,410 | +110 | +1.7% | 200 |
| 2024/08/20 | 6,390 | 6,390 | 6,300 | 6,300 | -70 | -1.1% | 700 |
| 2024/08/19 | 6,320 | 6,370 | 6,290 | 6,370 | +110 | +1.8% | 1,900 |
| 2024/08/16 | 6,630 | 6,630 | 6,230 | 6,260 | - | - | 4,300 |
| 2024/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/14 | 6,640 | 6,640 | 6,640 | 6,640 | +90 | +1.4% | 100 |
| 2024/08/13 | 6,500 | 6,640 | 6,500 | 6,550 | +210 | +3.3% | 1,700 |
| 2024/08/09 | 6,320 | 6,340 | 6,320 | 6,340 | +40 | +0.6% | 200 |
| 2024/08/08 | 6,360 | 6,360 | 6,300 | 6,300 | -90 | -1.4% | 300 |
| 2024/08/07 | 6,390 | 6,390 | 6,390 | 6,390 | -200 | -3% | 100 |
| 2024/08/06 | 7,070 | 7,070 | 6,580 | 6,590 | +20 | +0.3% | 2,500 |
| 2024/08/05 | 6,500 | 6,570 | 6,460 | 6,570 | -20 | -0.3% | 1,200 |
| 2024/08/02 | 6,570 | 6,650 | 6,570 | 6,590 | +20 | +0.3% | 1,400 |
| 2024/08/01 | 6,550 | 6,660 | 6,550 | 6,570 | +20 | +0.3% | 3,500 |
| 2024/07/31 | 6,530 | 6,550 | 6,240 | 6,550 | +20 | +0.3% | 7,600 |
| 2024/07/30 | 6,970 | 6,970 | 6,530 | 6,530 | -440 | -6.3% | 4,500 |
| 2024/07/29 | 7,020 | 7,020 | 6,970 | 6,970 | -40 | -0.6% | 1,400 |
| 2024/07/26 | 6,980 | 7,020 | 6,980 | 7,010 | +40 | +0.6% | 400 |
| 2024/07/25 | 6,990 | 7,040 | 6,970 | 6,970 | -20 | -0.3% | 1,100 |
| 2024/07/24 | 7,000 | 7,060 | 6,990 | 6,990 | -10 | -0.1% | 400 |
| 2024/07/23 | 7,000 | 7,060 | 7,000 | 7,000 | ±0 | ±0% | 500 |
| 2024/07/22 | 7,000 | 7,000 | 7,000 | 7,000 | ±0 | ±0% | 700 |
| 2024/07/19 | 6,990 | 7,000 | 6,990 | 7,000 | - | - | 300 |
| 2024/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/17 | 6,980 | 6,980 | 6,980 | 6,980 | +20 | +0.3% | 100 |
| 2024/07/16 | 7,070 | 7,070 | 6,890 | 6,960 | +130 | +1.9% | 1,800 |
| 2024/07/12 | 6,840 | 6,840 | 6,830 | 6,830 | -10 | -0.1% | 300 |
| 2024/07/11 | 6,830 | 6,840 | 6,830 | 6,840 | +10 | +0.1% | 200 |
| 2024/07/10 | 6,830 | 6,830 | 6,830 | 6,830 | - | - | 200 |
| 2024/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/08 | 6,870 | 6,870 | 6,820 | 6,820 | ±0 | ±0% | 500 |
| 2024/07/05 | 6,870 | 6,870 | 6,820 | 6,820 | +100 | +1.5% | 700 |
| 2024/07/04 | 6,710 | 6,720 | 6,710 | 6,720 | +20 | +0.3% | 300 |
| 2024/07/03 | 6,690 | 6,700 | 6,690 | 6,700 | +20 | +0.3% | 400 |
| 2024/07/02 | 6,630 | 6,680 | 6,630 | 6,680 | +120 | +1.8% | 900 |
| 2024/07/01 | 6,610 | 6,610 | 6,560 | 6,560 | +50 | +0.8% | 400 |
| 2024/06/28 | 6,510 | 6,510 | 6,510 | 6,510 | +10 | +0.2% | 100 |
| 2024/06/27 | 6,500 | 6,500 | 6,500 | 6,500 | +10 | +0.2% | 300 |
51～
100
件表示中 / 3585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 | 557,000円 | +0.2% | -16.0% | 2.69% | 10.41倍 | 0.78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 |
| 藤井産 | 236,900円 | +7.6% | -6.9% | 4.22% | 5.89倍 | 0.57倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
| スターティアＨＤ | 224,700円 | +9.6% | +16.7% | 4.54% | 11.81倍 | 2.82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 | 184,100円 | +1.4% | -27.2% | 4.45% | 8.78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 | 203,400円 | +5.8% | +1.9% | 2.95% | 8.55倍 | 0.79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
