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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 6,530 | 6,530 | 6,490 | 6,490 | -40 | -0.6% | 800 |
| 2024/06/25 | 6,430 | 6,530 | 6,430 | 6,530 | +110 | +1.7% | 1,100 |
| 2024/06/24 | 6,430 | 6,430 | 6,420 | 6,420 | -40 | -0.6% | 200 |
| 2024/06/21 | 6,460 | 6,480 | 6,460 | 6,460 | ±0 | ±0% | 500 |
| 2024/06/20 | 6,570 | 6,570 | 6,460 | 6,460 | -140 | -2.1% | 300 |
| 2024/06/19 | 6,560 | 6,600 | 6,500 | 6,600 | +140 | +2.2% | 900 |
| 2024/06/18 | 6,460 | 6,460 | 6,460 | 6,460 | ±0 | ±0% | 100 |
| 2024/06/17 | 6,130 | 6,460 | 6,130 | 6,460 | +150 | +2.4% | 300 |
| 2024/06/14 | 6,150 | 6,310 | 6,150 | 6,310 | +60 | +1% | 700 |
| 2024/06/13 | 6,320 | 6,320 | 6,250 | 6,250 | -70 | -1.1% | 200 |
| 2024/06/12 | 6,390 | 6,390 | 6,320 | 6,320 | -70 | -1.1% | 200 |
| 2024/06/11 | 6,410 | 6,410 | 6,390 | 6,390 | - | - | 200 |
| 2024/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/07 | 6,410 | 6,410 | 6,410 | 6,410 | ±0 | ±0% | 200 |
| 2024/06/06 | 6,410 | 6,410 | 6,410 | 6,410 | - | - | 100 |
| 2024/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/04 | 6,670 | 6,670 | 6,470 | 6,470 | -100 | -1.5% | 400 |
| 2024/06/03 | 6,600 | 6,600 | 6,500 | 6,570 | -30 | -0.5% | 400 |
| 2024/05/31 | 6,600 | 6,600 | 6,600 | 6,600 | +90 | +1.4% | 100 |
| 2024/05/30 | 6,440 | 6,510 | 6,440 | 6,510 | +80 | +1.2% | 200 |
| 2024/05/29 | 6,430 | 6,500 | 6,430 | 6,430 | ±0 | ±0% | 400 |
| 2024/05/28 | 6,420 | 6,490 | 6,340 | 6,430 | +100 | +1.6% | 1,300 |
| 2024/05/27 | 6,430 | 6,430 | 6,330 | 6,330 | +30 | +0.5% | 200 |
| 2024/05/24 | 6,300 | 6,300 | 6,300 | 6,300 | ±0 | ±0% | 100 |
| 2024/05/23 | 6,240 | 6,300 | 6,240 | 6,300 | +60 | +1% | 300 |
| 2024/05/22 | 6,190 | 6,240 | 6,170 | 6,240 | +70 | +1.1% | 400 |
| 2024/05/21 | 6,230 | 6,270 | 6,170 | 6,170 | -60 | -1% | 700 |
| 2024/05/20 | 6,190 | 6,330 | 6,190 | 6,230 | +60 | +1% | 500 |
| 2024/05/17 | 6,170 | 6,170 | 6,170 | 6,170 | -20 | -0.3% | 200 |
| 2024/05/16 | 6,190 | 6,190 | 6,190 | 6,190 | ±0 | ±0% | 100 |
| 2024/05/15 | 6,290 | 6,290 | 6,190 | 6,190 | ±0 | ±0% | 900 |
| 2024/05/14 | 6,190 | 6,190 | 6,190 | 6,190 | +10 | +0.2% | 200 |
| 2024/05/13 | 6,230 | 6,280 | 6,180 | 6,180 | -50 | -0.8% | 1,400 |
| 2024/05/10 | 6,090 | 6,230 | 6,090 | 6,230 | - | - | 500 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 6,290 | 6,290 | 6,190 | 6,190 | -100 | -1.6% | 200 |
| 2024/05/07 | 6,300 | 6,300 | 6,290 | 6,290 | +60 | +1% | 200 |
| 2024/05/02 | 6,200 | 6,230 | 6,200 | 6,230 | +60 | +1% | 400 |
| 2024/05/01 | 6,060 | 6,250 | 6,060 | 6,170 | +110 | +1.8% | 400 |
| 2024/04/30 | 6,060 | 6,090 | 6,060 | 6,060 | ±0 | ±0% | 3,600 |
| 2024/04/26 | 6,500 | 6,500 | 6,030 | 6,060 | -440 | -6.8% | 15,400 |
| 2024/04/25 | 6,500 | 6,500 | 6,500 | 6,500 | +10 | +0.2% | 100 |
| 2024/04/24 | 6,490 | 6,490 | 6,490 | 6,490 | ±0 | ±0% | 200 |
| 2024/04/23 | 6,560 | 6,560 | 6,490 | 6,490 | +30 | +0.5% | 200 |
| 2024/04/22 | 6,620 | 6,620 | 6,460 | 6,460 | -160 | -2.4% | 700 |
| 2024/04/19 | 6,620 | 6,620 | 6,620 | 6,620 | +70 | +1.1% | 500 |
| 2024/04/18 | 6,500 | 6,550 | 6,500 | 6,550 | +60 | +0.9% | 300 |
| 2024/04/17 | 6,490 | 6,490 | 6,490 | 6,490 | -120 | -1.8% | 200 |
| 2024/04/16 | 6,610 | 6,610 | 6,610 | 6,610 | ±0 | ±0% | 200 |
| 2024/04/15 | 6,610 | 6,610 | 6,610 | 6,610 | ±0 | ±0% | 100 |
101～
150
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
