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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,250 | 3,250 | 3,110 | 3,140 | -110 | -3.4% | 9,200 |
| 2020/08/11 | 3,260 | 3,290 | 3,225 | 3,250 | -10 | -0.3% | 11,600 |
| 2020/08/07 | 3,235 | 3,260 | 3,235 | 3,260 | +25 | +0.8% | 38,000 |
| 2020/08/06 | 3,210 | 3,250 | 3,180 | 3,235 | +25 | +0.8% | 1,800 |
| 2020/08/05 | 3,260 | 3,395 | 3,205 | 3,210 | -45 | -1.4% | 1,500 |
| 2020/08/04 | 3,130 | 3,255 | 3,130 | 3,255 | +195 | +6.4% | 3,700 |
| 2020/08/03 | 3,065 | 3,065 | 3,050 | 3,060 | -5 | -0.2% | 7,400 |
| 2020/07/31 | 3,120 | 3,145 | 3,065 | 3,065 | -90 | -2.9% | 54,700 |
| 2020/07/30 | 3,145 | 3,170 | 3,140 | 3,155 | +10 | +0.3% | 5,800 |
| 2020/07/29 | 3,090 | 3,155 | 3,075 | 3,145 | +55 | +1.8% | 5,900 |
| 2020/07/28 | 3,240 | 3,240 | 3,065 | 3,090 | -140 | -4.3% | 9,200 |
| 2020/07/27 | 3,335 | 3,350 | 3,195 | 3,230 | -70 | -2.1% | 13,200 |
| 2020/07/22 | 3,325 | 3,330 | 3,295 | 3,300 | -30 | -0.9% | 4,400 |
| 2020/07/21 | 3,305 | 3,330 | 3,305 | 3,330 | +55 | +1.7% | 2,500 |
| 2020/07/20 | 3,350 | 3,350 | 3,275 | 3,275 | -30 | -0.9% | 3,200 |
| 2020/07/17 | 3,340 | 3,340 | 3,280 | 3,305 | -25 | -0.8% | 7,600 |
| 2020/07/16 | 3,335 | 3,335 | 3,330 | 3,330 | +20 | +0.6% | 2,000 |
| 2020/07/15 | 3,310 | 3,310 | 3,290 | 3,310 | +15 | +0.5% | 3,500 |
| 2020/07/14 | 3,290 | 3,300 | 3,290 | 3,295 | +5 | +0.2% | 3,600 |
| 2020/07/13 | 3,275 | 3,295 | 3,275 | 3,290 | +15 | +0.5% | 2,100 |
| 2020/07/10 | 3,265 | 3,300 | 3,265 | 3,275 | +30 | +0.9% | 6,800 |
| 2020/07/09 | 3,350 | 3,350 | 3,245 | 3,245 | -80 | -2.4% | 3,100 |
| 2020/07/08 | 3,300 | 3,350 | 3,300 | 3,325 | +25 | +0.8% | 2,700 |
| 2020/07/07 | 3,220 | 3,300 | 3,220 | 3,300 | +65 | +2% | 4,700 |
| 2020/07/06 | 3,335 | 3,345 | 3,225 | 3,235 | -115 | -3.4% | 8,100 |
| 2020/07/03 | 3,300 | 3,350 | 3,290 | 3,350 | +80 | +2.4% | 9,500 |
| 2020/07/02 | 3,245 | 3,270 | 3,245 | 3,270 | +35 | +1.1% | 1,500 |
| 2020/07/01 | 3,280 | 3,280 | 3,230 | 3,235 | +5 | +0.2% | 3,800 |
| 2020/06/30 | 3,210 | 3,255 | 3,205 | 3,230 | +20 | +0.6% | 5,200 |
| 2020/06/29 | 3,160 | 3,290 | 3,100 | 3,210 | +50 | +1.6% | 9,400 |
| 2020/06/26 | 3,275 | 3,300 | 3,160 | 3,160 | -120 | -3.7% | 13,200 |
| 2020/06/25 | 3,340 | 3,340 | 3,280 | 3,280 | -60 | -1.8% | 5,000 |
| 2020/06/24 | 3,340 | 3,365 | 3,325 | 3,340 | -25 | -0.7% | 8,100 |
| 2020/06/23 | 3,340 | 3,365 | 3,340 | 3,365 | -5 | -0.1% | 4,300 |
| 2020/06/22 | 3,350 | 3,385 | 3,350 | 3,370 | +30 | +0.9% | 2,100 |
| 2020/06/19 | 3,345 | 3,380 | 3,340 | 3,340 | -5 | -0.1% | 4,500 |
| 2020/06/18 | 3,360 | 3,365 | 3,320 | 3,345 | +55 | +1.7% | 1,900 |
| 2020/06/17 | 3,360 | 3,365 | 3,290 | 3,290 | -75 | -2.2% | 1,900 |
| 2020/06/16 | 3,350 | 3,390 | 3,335 | 3,365 | +30 | +0.9% | 3,900 |
| 2020/06/15 | 3,380 | 3,380 | 3,330 | 3,335 | +25 | +0.8% | 2,500 |
| 2020/06/12 | 3,270 | 3,330 | 3,265 | 3,310 | +20 | +0.6% | 9,100 |
| 2020/06/11 | 3,400 | 3,410 | 3,290 | 3,290 | -110 | -3.2% | 7,400 |
| 2020/06/10 | 3,420 | 3,445 | 3,380 | 3,400 | -45 | -1.3% | 6,800 |
| 2020/06/09 | 3,440 | 3,465 | 3,415 | 3,445 | +5 | +0.1% | 2,600 |
| 2020/06/08 | 3,435 | 3,440 | 3,410 | 3,440 | +5 | +0.1% | 4,800 |
| 2020/06/05 | 3,410 | 3,440 | 3,390 | 3,435 | +35 | +1% | 9,200 |
| 2020/06/04 | 3,395 | 3,450 | 3,375 | 3,400 | +30 | +0.9% | 9,600 |
| 2020/06/03 | 3,360 | 3,390 | 3,345 | 3,370 | +55 | +1.7% | 4,100 |
| 2020/06/02 | 3,315 | 3,315 | 3,300 | 3,315 | +35 | +1.1% | 1,700 |
| 2020/06/01 | 3,240 | 3,290 | 3,240 | 3,280 | +45 | +1.4% | 2,700 |
1051～
1100
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
