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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,865 | 3,900 | 3,725 | 3,880 | +15 | +0.4% | 7,500 |
| 2020/10/22 | 4,050 | 4,080 | 3,865 | 3,865 | -160 | -4% | 9,600 |
| 2020/10/21 | 3,920 | 4,095 | 3,880 | 4,025 | +130 | +3.3% | 12,300 |
| 2020/10/20 | 3,700 | 3,920 | 3,700 | 3,895 | +135 | +3.6% | 14,800 |
| 2020/10/19 | 3,705 | 3,790 | 3,705 | 3,760 | +125 | +3.4% | 6,800 |
| 2020/10/16 | 3,605 | 3,655 | 3,605 | 3,635 | +40 | +1.1% | 600 |
| 2020/10/15 | 3,730 | 3,750 | 3,595 | 3,595 | -95 | -2.6% | 4,200 |
| 2020/10/14 | 3,630 | 3,690 | 3,620 | 3,690 | +45 | +1.2% | 1,300 |
| 2020/10/13 | 3,565 | 3,645 | 3,540 | 3,645 | +115 | +3.3% | 2,700 |
| 2020/10/12 | 3,510 | 3,530 | 3,510 | 3,530 | +20 | +0.6% | 900 |
| 2020/10/09 | 3,625 | 3,625 | 3,510 | 3,510 | -45 | -1.3% | 1,700 |
| 2020/10/08 | 3,565 | 3,585 | 3,500 | 3,555 | -10 | -0.3% | 2,300 |
| 2020/10/07 | 3,515 | 3,565 | 3,515 | 3,565 | +40 | +1.1% | 700 |
| 2020/10/06 | 3,520 | 3,530 | 3,450 | 3,525 | -20 | -0.6% | 1,300 |
| 2020/10/05 | 3,495 | 3,555 | 3,495 | 3,545 | +45 | +1.3% | 1,300 |
| 2020/10/02 | 3,645 | 3,645 | 3,460 | 3,500 | - | - | 3,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,675 | 3,675 | 3,545 | 3,575 | -115 | -3.1% | 8,500 |
| 2020/09/29 | 3,750 | 3,780 | 3,635 | 3,690 | -110 | -2.9% | 18,500 |
| 2020/09/28 | 3,565 | 3,800 | 3,565 | 3,800 | +240 | +6.7% | 19,000 |
| 2020/09/25 | 3,680 | 3,690 | 3,560 | 3,560 | -15 | -0.4% | 15,100 |
| 2020/09/24 | 3,610 | 3,700 | 3,575 | 3,575 | -95 | -2.6% | 6,900 |
| 2020/09/23 | 3,780 | 3,850 | 3,645 | 3,670 | -60 | -1.6% | 9,500 |
| 2020/09/18 | 3,645 | 3,730 | 3,635 | 3,730 | +110 | +3% | 12,400 |
| 2020/09/17 | 3,500 | 3,640 | 3,490 | 3,620 | +125 | +3.6% | 11,600 |
| 2020/09/16 | 3,500 | 3,510 | 3,470 | 3,495 | +25 | +0.7% | 4,900 |
| 2020/09/15 | 3,450 | 3,495 | 3,450 | 3,470 | +15 | +0.4% | 5,000 |
| 2020/09/14 | 3,460 | 3,485 | 3,430 | 3,455 | -45 | -1.3% | 5,900 |
| 2020/09/11 | 3,330 | 3,565 | 3,295 | 3,500 | +210 | +6.4% | 18,300 |
| 2020/09/10 | 3,245 | 3,300 | 3,245 | 3,290 | +50 | +1.5% | 3,700 |
| 2020/09/09 | 3,100 | 3,310 | 3,100 | 3,240 | +90 | +2.9% | 10,300 |
| 2020/09/08 | 3,100 | 3,200 | 3,070 | 3,150 | +90 | +2.9% | 10,600 |
| 2020/09/07 | 3,055 | 3,090 | 3,015 | 3,060 | +25 | +0.8% | 7,300 |
| 2020/09/04 | 3,015 | 3,050 | 3,015 | 3,035 | +20 | +0.7% | 5,800 |
| 2020/09/03 | 3,030 | 3,070 | 3,015 | 3,015 | -15 | -0.5% | 4,900 |
| 2020/09/02 | 3,045 | 3,055 | 3,015 | 3,030 | +15 | +0.5% | 3,300 |
| 2020/09/01 | 3,045 | 3,070 | 3,015 | 3,015 | -30 | -1% | 6,600 |
| 2020/08/31 | 3,050 | 3,075 | 3,020 | 3,045 | +10 | +0.3% | 4,400 |
| 2020/08/28 | 3,070 | 3,100 | 3,030 | 3,035 | -55 | -1.8% | 5,600 |
| 2020/08/27 | 3,095 | 3,095 | 3,090 | 3,090 | -5 | -0.2% | 2,700 |
| 2020/08/26 | 3,115 | 3,120 | 3,070 | 3,095 | +10 | +0.3% | 7,000 |
| 2020/08/25 | 3,110 | 3,110 | 3,080 | 3,085 | -15 | -0.5% | 1,100 |
| 2020/08/24 | 3,115 | 3,115 | 3,065 | 3,100 | -15 | -0.5% | 6,500 |
| 2020/08/21 | 3,125 | 3,140 | 3,095 | 3,115 | -5 | -0.2% | 5,400 |
| 2020/08/20 | 3,150 | 3,150 | 3,095 | 3,120 | -30 | -1% | 1,700 |
| 2020/08/19 | 3,165 | 3,220 | 3,135 | 3,150 | -65 | -2% | 9,400 |
| 2020/08/18 | 3,060 | 3,215 | 3,060 | 3,215 | +180 | +5.9% | 11,500 |
| 2020/08/17 | 3,080 | 3,080 | 3,035 | 3,035 | -55 | -1.8% | 7,100 |
| 2020/08/14 | 3,095 | 3,095 | 3,075 | 3,090 | -10 | -0.3% | 15,700 |
| 2020/08/13 | 3,130 | 3,145 | 3,050 | 3,100 | -40 | -1.3% | 11,700 |
1001～
1050
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
