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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,853 | 1,853 | 1,815 | 1,835 | -3 | -0.2% | 10,000 |
| 2017/04/26 | 1,830 | 1,841 | 1,830 | 1,838 | -8 | -0.4% | 2,900 |
| 2017/04/25 | 1,832 | 1,846 | 1,820 | 1,846 | +26 | +1.4% | 2,000 |
| 2017/04/24 | 1,786 | 1,820 | 1,786 | 1,820 | +35 | +2% | 3,400 |
| 2017/04/21 | 1,793 | 1,815 | 1,785 | 1,785 | ±0 | ±0% | 5,600 |
| 2017/04/20 | 1,802 | 1,804 | 1,780 | 1,785 | -20 | -1.1% | 3,400 |
| 2017/04/19 | 1,848 | 1,848 | 1,784 | 1,805 | -32 | -1.7% | 4,600 |
| 2017/04/18 | 1,852 | 1,852 | 1,837 | 1,837 | -14 | -0.8% | 2,500 |
| 2017/04/17 | 1,832 | 1,854 | 1,832 | 1,851 | +19 | +1% | 3,200 |
| 2017/04/14 | 1,818 | 1,836 | 1,814 | 1,832 | +14 | +0.8% | 4,100 |
| 2017/04/13 | 1,876 | 1,876 | 1,800 | 1,818 | -58 | -3.1% | 3,400 |
| 2017/04/12 | 1,878 | 1,878 | 1,840 | 1,876 | -2 | -0.1% | 2,000 |
| 2017/04/11 | 1,855 | 1,884 | 1,854 | 1,878 | +8 | +0.4% | 2,900 |
| 2017/04/10 | 1,850 | 1,889 | 1,850 | 1,870 | +20 | +1.1% | 4,600 |
| 2017/04/07 | 1,854 | 1,861 | 1,850 | 1,850 | -3 | -0.2% | 3,200 |
| 2017/04/06 | 1,869 | 1,869 | 1,816 | 1,853 | -16 | -0.9% | 4,000 |
| 2017/04/05 | 1,870 | 1,876 | 1,869 | 1,869 | ±0 | ±0% | 3,800 |
| 2017/04/04 | 1,862 | 1,869 | 1,851 | 1,869 | +7 | +0.4% | 3,100 |
| 2017/04/03 | 1,864 | 1,879 | 1,862 | 1,862 | +2 | +0.1% | 3,300 |
| 2017/03/31 | 1,917 | 1,922 | 1,860 | 1,860 | -97 | -5% | 13,000 |
| 2017/03/30 | 1,957 | 1,957 | 1,900 | 1,957 | -16 | -0.8% | 3,900 |
| 2017/03/29 | 1,945 | 1,973 | 1,945 | 1,973 | -23 | -1.2% | 2,900 |
| 2017/03/28 | 1,995 | 2,005 | 1,995 | 1,996 | +4 | +0.2% | 5,000 |
| 2017/03/27 | 1,991 | 1,999 | 1,991 | 1,992 | +4 | +0.2% | 3,400 |
| 2017/03/24 | 1,992 | 1,995 | 1,986 | 1,988 | +14 | +0.7% | 1,400 |
| 2017/03/23 | 1,990 | 1,996 | 1,974 | 1,974 | -18 | -0.9% | 4,600 |
| 2017/03/22 | 1,995 | 1,999 | 1,989 | 1,992 | -6 | -0.3% | 4,800 |
| 2017/03/21 | 2,000 | 2,000 | 1,998 | 1,998 | -2 | -0.1% | 3,200 |
| 2017/03/17 | 2,000 | 2,000 | 1,996 | 2,000 | ±0 | ±0% | 4,000 |
| 2017/03/16 | 2,000 | 2,000 | 1,996 | 2,000 | +9 | +0.5% | 4,100 |
| 2017/03/15 | 1,998 | 2,000 | 1,991 | 1,991 | -7 | -0.4% | 1,800 |
| 2017/03/14 | 2,010 | 2,010 | 1,986 | 1,998 | -2 | -0.1% | 2,800 |
| 2017/03/13 | 2,004 | 2,005 | 1,989 | 2,000 | +1 | +0.1% | 3,400 |
| 2017/03/10 | 2,011 | 2,011 | 1,989 | 1,999 | +13 | +0.7% | 5,000 |
| 2017/03/09 | 1,987 | 1,987 | 1,986 | 1,986 | -1 | -0.1% | 1,400 |
| 2017/03/08 | 1,990 | 1,991 | 1,987 | 1,987 | -3 | -0.2% | 2,300 |
| 2017/03/07 | 2,004 | 2,005 | 1,990 | 1,990 | -14 | -0.7% | 8,000 |
| 2017/03/06 | 2,008 | 2,008 | 2,002 | 2,004 | +3 | +0.1% | 2,400 |
| 2017/03/03 | 2,002 | 2,010 | 2,000 | 2,001 | +5 | +0.3% | 3,100 |
| 2017/03/02 | 1,996 | 2,000 | 1,987 | 1,996 | +2 | +0.1% | 4,100 |
| 2017/03/01 | 1,975 | 1,995 | 1,975 | 1,994 | +19 | +1% | 3,000 |
| 2017/02/28 | 1,979 | 1,980 | 1,968 | 1,975 | +8 | +0.4% | 2,200 |
| 2017/02/27 | 1,959 | 1,975 | 1,959 | 1,967 | +8 | +0.4% | 1,500 |
| 2017/02/24 | 1,980 | 1,980 | 1,959 | 1,959 | ±0 | ±0% | 700 |
| 2017/02/23 | 1,975 | 1,976 | 1,956 | 1,959 | -11 | -0.6% | 1,800 |
| 2017/02/22 | 1,966 | 1,975 | 1,966 | 1,970 | +4 | +0.2% | 3,700 |
| 2017/02/21 | 1,960 | 1,966 | 1,958 | 1,966 | +2 | +0.1% | 7,600 |
| 2017/02/20 | 1,962 | 1,964 | 1,960 | 1,964 | +2 | +0.1% | 1,300 |
| 2017/02/17 | 1,955 | 1,964 | 1,955 | 1,962 | +7 | +0.4% | 1,600 |
| 2017/02/16 | 1,960 | 1,965 | 1,935 | 1,955 | +8 | +0.4% | 4,300 |
1851～
1900
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
