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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,871 | 1,873 | 1,871 | 1,871 | +4 | +0.2% | 900 |
| 2017/07/10 | 1,875 | 1,875 | 1,867 | 1,867 | +2 | +0.1% | 2,300 |
| 2017/07/07 | 1,875 | 1,877 | 1,865 | 1,865 | -10 | -0.5% | 2,100 |
| 2017/07/06 | 1,882 | 1,882 | 1,870 | 1,875 | -7 | -0.4% | 2,000 |
| 2017/07/05 | 1,881 | 1,885 | 1,881 | 1,882 | +2 | +0.1% | 1,300 |
| 2017/07/04 | 1,880 | 1,882 | 1,868 | 1,880 | +12 | +0.6% | 4,500 |
| 2017/07/03 | 1,878 | 1,878 | 1,868 | 1,868 | -1 | -0.1% | 2,200 |
| 2017/06/30 | 1,864 | 1,870 | 1,863 | 1,869 | +6 | +0.3% | 2,000 |
| 2017/06/29 | 1,861 | 1,863 | 1,860 | 1,863 | +3 | +0.2% | 1,700 |
| 2017/06/28 | 1,877 | 1,879 | 1,858 | 1,860 | -17 | -0.9% | 1,900 |
| 2017/06/27 | 1,861 | 1,882 | 1,861 | 1,877 | -7 | -0.4% | 2,000 |
| 2017/06/26 | 1,867 | 1,884 | 1,867 | 1,884 | +17 | +0.9% | 600 |
| 2017/06/23 | 1,897 | 1,897 | 1,867 | 1,867 | -26 | -1.4% | 1,700 |
| 2017/06/22 | 1,880 | 1,899 | 1,880 | 1,893 | +13 | +0.7% | 2,500 |
| 2017/06/21 | 1,880 | 1,900 | 1,879 | 1,880 | +1 | +0.1% | 9,000 |
| 2017/06/20 | 1,879 | 1,880 | 1,860 | 1,879 | ±0 | ±0% | 4,800 |
| 2017/06/19 | 1,853 | 1,879 | 1,851 | 1,879 | +32 | +1.7% | 2,000 |
| 2017/06/16 | 1,850 | 1,850 | 1,841 | 1,847 | +11 | +0.6% | 2,100 |
| 2017/06/15 | 1,850 | 1,850 | 1,832 | 1,836 | -14 | -0.8% | 2,100 |
| 2017/06/14 | 1,880 | 1,880 | 1,850 | 1,850 | -26 | -1.4% | 2,800 |
| 2017/06/13 | 1,844 | 1,876 | 1,844 | 1,876 | +47 | +2.6% | 8,300 |
| 2017/06/12 | 1,856 | 1,862 | 1,829 | 1,829 | -27 | -1.5% | 1,500 |
| 2017/06/09 | 1,857 | 1,862 | 1,856 | 1,856 | -1 | -0.1% | 2,300 |
| 2017/06/08 | 1,851 | 1,880 | 1,815 | 1,857 | +6 | +0.3% | 5,000 |
| 2017/06/07 | 1,865 | 1,865 | 1,849 | 1,851 | -14 | -0.8% | 2,400 |
| 2017/06/06 | 1,879 | 1,879 | 1,860 | 1,865 | -9 | -0.5% | 1,700 |
| 2017/06/05 | 1,876 | 1,885 | 1,849 | 1,874 | ±0 | ±0% | 5,400 |
| 2017/06/02 | 1,898 | 1,898 | 1,858 | 1,874 | +12 | +0.6% | 3,000 |
| 2017/06/01 | 1,868 | 1,868 | 1,862 | 1,862 | +7 | +0.4% | 1,300 |
| 2017/05/31 | 1,880 | 1,898 | 1,855 | 1,855 | -44 | -2.3% | 12,200 |
| 2017/05/30 | 1,899 | 1,899 | 1,898 | 1,899 | ±0 | ±0% | 1,100 |
| 2017/05/29 | 1,897 | 1,900 | 1,896 | 1,899 | +2 | +0.1% | 1,200 |
| 2017/05/26 | 1,888 | 1,899 | 1,885 | 1,897 | +10 | +0.5% | 1,200 |
| 2017/05/25 | 1,900 | 1,900 | 1,887 | 1,887 | -12 | -0.6% | 1,500 |
| 2017/05/24 | 1,899 | 1,899 | 1,899 | 1,899 | +14 | +0.7% | 900 |
| 2017/05/23 | 1,900 | 1,900 | 1,885 | 1,885 | ±0 | ±0% | 3,600 |
| 2017/05/22 | 1,898 | 1,898 | 1,883 | 1,885 | +2 | +0.1% | 1,600 |
| 2017/05/19 | 1,865 | 1,902 | 1,865 | 1,883 | +20 | +1.1% | 3,100 |
| 2017/05/18 | 1,876 | 1,876 | 1,850 | 1,863 | -22 | -1.2% | 5,800 |
| 2017/05/17 | 1,893 | 1,893 | 1,885 | 1,885 | -8 | -0.4% | 1,000 |
| 2017/05/16 | 1,901 | 1,912 | 1,893 | 1,893 | -20 | -1% | 2,300 |
| 2017/05/15 | 1,883 | 1,913 | 1,882 | 1,913 | +6 | +0.3% | 2,000 |
| 2017/05/12 | 1,920 | 1,922 | 1,902 | 1,907 | -16 | -0.8% | 3,800 |
| 2017/05/11 | 1,927 | 1,927 | 1,915 | 1,923 | +3 | +0.2% | 3,500 |
| 2017/05/10 | 1,899 | 1,920 | 1,890 | 1,920 | +25 | +1.3% | 7,300 |
| 2017/05/09 | 1,883 | 1,912 | 1,883 | 1,895 | +14 | +0.7% | 10,900 |
| 2017/05/08 | 1,884 | 1,884 | 1,862 | 1,881 | +19 | +1% | 4,700 |
| 2017/05/02 | 1,862 | 1,870 | 1,858 | 1,862 | +4 | +0.2% | 5,700 |
| 2017/05/01 | 1,850 | 1,863 | 1,818 | 1,858 | +48 | +2.7% | 4,300 |
| 2017/04/28 | 1,835 | 1,836 | 1,803 | 1,810 | -25 | -1.4% | 4,500 |
1801～
1850
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
