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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 6,030 | 6,160 | 6,000 | 6,160 | +120 | +2% | 2,000 |
| 2024/03/01 | 6,030 | 6,040 | 6,030 | 6,040 | +10 | +0.2% | 900 |
| 2024/02/29 | 6,090 | 6,100 | 6,030 | 6,030 | -60 | -1% | 1,200 |
| 2024/02/28 | 6,260 | 6,260 | 6,090 | 6,090 | -170 | -2.7% | 2,000 |
| 2024/02/27 | 6,260 | 6,270 | 6,260 | 6,260 | ±0 | ±0% | 900 |
| 2024/02/26 | 6,280 | 6,350 | 6,210 | 6,260 | ±0 | ±0% | 2,200 |
| 2024/02/22 | 6,190 | 6,260 | 6,190 | 6,260 | +80 | +1.3% | 600 |
| 2024/02/21 | 6,160 | 6,180 | 6,160 | 6,180 | -90 | -1.4% | 700 |
| 2024/02/20 | 6,260 | 6,270 | 6,260 | 6,270 | +10 | +0.2% | 1,100 |
| 2024/02/19 | 6,320 | 6,320 | 6,260 | 6,260 | -60 | -0.9% | 400 |
| 2024/02/16 | 6,330 | 6,330 | 6,280 | 6,320 | -10 | -0.2% | 1,400 |
| 2024/02/15 | 6,430 | 6,430 | 6,330 | 6,330 | -100 | -1.6% | 1,800 |
| 2024/02/14 | 6,620 | 6,620 | 6,430 | 6,430 | -190 | -2.9% | 2,300 |
| 2024/02/13 | 6,440 | 6,880 | 6,440 | 6,620 | +180 | +2.8% | 3,500 |
| 2024/02/09 | 6,410 | 6,440 | 6,380 | 6,440 | +30 | +0.5% | 3,300 |
| 2024/02/08 | 6,200 | 6,470 | 6,200 | 6,410 | +10 | +0.2% | 3,900 |
| 2024/02/07 | 6,500 | 6,500 | 6,350 | 6,400 | -180 | -2.7% | 1,300 |
| 2024/02/06 | 6,580 | 6,690 | 6,580 | 6,580 | -50 | -0.8% | 1,700 |
| 2024/02/05 | 6,660 | 6,670 | 6,630 | 6,630 | -110 | -1.6% | 1,700 |
| 2024/02/02 | 6,750 | 6,750 | 6,650 | 6,740 | -90 | -1.3% | 800 |
| 2024/02/01 | 6,960 | 6,960 | 6,830 | 6,830 | -10 | -0.1% | 4,100 |
| 2024/01/31 | 7,020 | 7,020 | 6,840 | 6,840 | +50 | +0.7% | 8,300 |
| 2024/01/30 | 7,170 | 7,260 | 6,790 | 6,790 | -320 | -4.5% | 10,800 |
| 2024/01/29 | 7,170 | 7,180 | 7,110 | 7,110 | +90 | +1.3% | 300 |
| 2024/01/26 | 7,050 | 7,050 | 7,020 | 7,020 | -30 | -0.4% | 300 |
| 2024/01/25 | 7,020 | 7,110 | 7,020 | 7,050 | -80 | -1.1% | 600 |
| 2024/01/24 | 7,150 | 7,150 | 7,100 | 7,130 | -20 | -0.3% | 1,700 |
| 2024/01/23 | 7,080 | 7,170 | 7,000 | 7,150 | +70 | +1% | 2,900 |
| 2024/01/22 | 7,040 | 7,220 | 7,040 | 7,080 | +60 | +0.9% | 5,800 |
| 2024/01/19 | 7,110 | 7,110 | 7,020 | 7,020 | -90 | -1.3% | 500 |
| 2024/01/18 | 7,120 | 7,120 | 7,110 | 7,110 | +80 | +1.1% | 300 |
| 2024/01/17 | 7,110 | 7,110 | 7,030 | 7,030 | ±0 | ±0% | 500 |
| 2024/01/16 | 7,120 | 7,120 | 7,020 | 7,030 | -100 | -1.4% | 600 |
| 2024/01/15 | 7,100 | 7,150 | 7,080 | 7,130 | +30 | +0.4% | 2,400 |
| 2024/01/12 | 7,200 | 7,240 | 7,060 | 7,100 | -100 | -1.4% | 2,200 |
| 2024/01/11 | 7,160 | 7,270 | 7,030 | 7,200 | +40 | +0.6% | 3,600 |
| 2024/01/10 | 7,190 | 7,190 | 7,100 | 7,160 | -50 | -0.7% | 900 |
| 2024/01/09 | 7,190 | 7,210 | 7,150 | 7,210 | +80 | +1.1% | 1,100 |
| 2024/01/05 | 7,170 | 7,170 | 7,130 | 7,130 | -40 | -0.6% | 300 |
| 2024/01/04 | 7,270 | 7,270 | 7,170 | 7,170 | ±0 | ±0% | 1,000 |
| 2023/12/29 | 7,270 | 7,270 | 7,100 | 7,170 | +50 | +0.7% | 800 |
| 2023/12/28 | 7,370 | 7,370 | 7,120 | 7,120 | -250 | -3.4% | 1,200 |
| 2023/12/27 | 7,320 | 7,370 | 7,320 | 7,370 | +100 | +1.4% | 300 |
| 2023/12/26 | 7,260 | 7,270 | 7,260 | 7,270 | -30 | -0.4% | 800 |
| 2023/12/25 | 7,400 | 7,400 | 7,300 | 7,300 | -20 | -0.3% | 200 |
| 2023/12/22 | 7,410 | 7,420 | 7,260 | 7,320 | -80 | -1.1% | 1,100 |
| 2023/12/21 | 7,350 | 7,400 | 7,350 | 7,400 | +50 | +0.7% | 300 |
| 2023/12/20 | 7,300 | 7,350 | 7,290 | 7,350 | +100 | +1.4% | 1,000 |
| 2023/12/19 | 7,250 | 7,250 | 7,250 | 7,250 | +50 | +0.7% | 100 |
| 2023/12/18 | 7,190 | 7,200 | 7,190 | 7,200 | +70 | +1% | 300 |
51～
100
件表示中 / 3457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 | 617,000円 | +0.2% | -16.0% | 2.43% | 11.53倍 | 0.90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 |
| 日電計 | 211,900円 | +1.4% | -27.2% | 3.87% | 10.06倍 | 0.88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 |
| ソーダニッカ | 108,200円 | +4.2% | -23.5% | 2.96% | 13.29倍 | 0.83倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| 西川計測 | 722,000円 | +12.8% | +44.3% | 3.74% | 10.62倍 | 1.52倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| 極東貿 | 179,100円 | +4.2% | +0.9% | 3.91% | 18.40倍 | 0.86倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
