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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,938 | 1,947 | 1,936 | 1,947 | +9 | +0.5% | 5,400 |
| 2017/09/21 | 1,944 | 1,944 | 1,922 | 1,938 | -5 | -0.3% | 3,100 |
| 2017/09/20 | 1,922 | 1,943 | 1,922 | 1,943 | +10 | +0.5% | 3,100 |
| 2017/09/19 | 1,953 | 1,953 | 1,925 | 1,933 | -1 | -0.1% | 2,300 |
| 2017/09/15 | 1,926 | 1,953 | 1,925 | 1,934 | -11 | -0.6% | 2,800 |
| 2017/09/14 | 1,932 | 1,945 | 1,930 | 1,945 | +14 | +0.7% | 1,300 |
| 2017/09/13 | 1,944 | 1,944 | 1,928 | 1,931 | -12 | -0.6% | 1,300 |
| 2017/09/12 | 1,935 | 1,943 | 1,927 | 1,943 | +8 | +0.4% | 1,900 |
| 2017/09/11 | 1,921 | 1,947 | 1,921 | 1,935 | +1 | +0.1% | 2,500 |
| 2017/09/08 | 1,920 | 1,941 | 1,920 | 1,934 | -3 | -0.2% | 4,100 |
| 2017/09/07 | 1,943 | 1,943 | 1,928 | 1,937 | +25 | +1.3% | 1,700 |
| 2017/09/06 | 1,941 | 1,941 | 1,900 | 1,912 | -29 | -1.5% | 5,800 |
| 2017/09/05 | 1,948 | 1,948 | 1,923 | 1,941 | +7 | +0.4% | 3,700 |
| 2017/09/04 | 1,931 | 1,949 | 1,929 | 1,934 | -13 | -0.7% | 2,400 |
| 2017/09/01 | 1,950 | 1,950 | 1,910 | 1,947 | +8 | +0.4% | 2,800 |
| 2017/08/31 | 1,930 | 1,945 | 1,923 | 1,939 | +16 | +0.8% | 3,100 |
| 2017/08/30 | 1,930 | 1,930 | 1,912 | 1,923 | +10 | +0.5% | 1,100 |
| 2017/08/29 | 1,926 | 1,926 | 1,913 | 1,913 | -11 | -0.6% | 1,000 |
| 2017/08/28 | 1,925 | 1,927 | 1,913 | 1,924 | +3 | +0.2% | 2,000 |
| 2017/08/25 | 1,924 | 1,924 | 1,921 | 1,921 | +8 | +0.4% | 400 |
| 2017/08/24 | 1,922 | 1,922 | 1,911 | 1,913 | -2 | -0.1% | 1,400 |
| 2017/08/23 | 1,904 | 1,921 | 1,904 | 1,915 | +10 | +0.5% | 2,100 |
| 2017/08/22 | 1,904 | 1,920 | 1,901 | 1,905 | ±0 | ±0% | 2,700 |
| 2017/08/21 | 1,926 | 1,926 | 1,895 | 1,905 | -4 | -0.2% | 2,000 |
| 2017/08/18 | 1,929 | 1,929 | 1,902 | 1,909 | -21 | -1.1% | 2,400 |
| 2017/08/17 | 1,937 | 1,937 | 1,927 | 1,930 | +27 | +1.4% | 800 |
| 2017/08/16 | 1,900 | 1,925 | 1,900 | 1,903 | +1 | +0.1% | 1,600 |
| 2017/08/15 | 1,902 | 1,903 | 1,891 | 1,902 | +10 | +0.5% | 1,400 |
| 2017/08/14 | 1,868 | 1,905 | 1,868 | 1,892 | -12 | -0.6% | 3,400 |
| 2017/08/10 | 1,906 | 1,916 | 1,900 | 1,904 | -1 | -0.1% | 3,100 |
| 2017/08/09 | 1,956 | 1,956 | 1,903 | 1,905 | -49 | -2.5% | 4,200 |
| 2017/08/08 | 1,950 | 1,960 | 1,939 | 1,954 | +11 | +0.6% | 3,100 |
| 2017/08/07 | 1,910 | 1,943 | 1,910 | 1,943 | +35 | +1.8% | 4,100 |
| 2017/08/04 | 1,906 | 1,916 | 1,906 | 1,908 | +3 | +0.2% | 2,500 |
| 2017/08/03 | 1,880 | 1,910 | 1,878 | 1,905 | +27 | +1.4% | 16,700 |
| 2017/08/02 | 1,881 | 1,893 | 1,878 | 1,878 | -11 | -0.6% | 3,200 |
| 2017/08/01 | 1,894 | 1,894 | 1,883 | 1,889 | +8 | +0.4% | 1,400 |
| 2017/07/31 | 1,886 | 1,886 | 1,878 | 1,881 | -13 | -0.7% | 1,400 |
| 2017/07/28 | 1,890 | 1,894 | 1,879 | 1,894 | +4 | +0.2% | 2,500 |
| 2017/07/27 | 1,897 | 1,897 | 1,889 | 1,890 | -2 | -0.1% | 1,400 |
| 2017/07/26 | 1,900 | 1,900 | 1,886 | 1,892 | +8 | +0.4% | 2,000 |
| 2017/07/25 | 1,887 | 1,900 | 1,880 | 1,884 | ±0 | ±0% | 2,600 |
| 2017/07/24 | 1,872 | 1,885 | 1,872 | 1,884 | +20 | +1.1% | 2,800 |
| 2017/07/21 | 1,885 | 1,886 | 1,864 | 1,864 | -21 | -1.1% | 2,300 |
| 2017/07/20 | 1,883 | 1,889 | 1,883 | 1,885 | +2 | +0.1% | 3,400 |
| 2017/07/19 | 1,888 | 1,888 | 1,873 | 1,883 | +8 | +0.4% | 1,100 |
| 2017/07/18 | 1,869 | 1,876 | 1,863 | 1,875 | -7 | -0.4% | 2,500 |
| 2017/07/14 | 1,897 | 1,897 | 1,880 | 1,882 | +6 | +0.3% | 1,500 |
| 2017/07/13 | 1,877 | 1,880 | 1,876 | 1,876 | ±0 | ±0% | 2,700 |
| 2017/07/12 | 1,873 | 1,880 | 1,873 | 1,876 | +5 | +0.3% | 1,600 |
1751～
1800
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
