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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,951 | 1,952 | 1,941 | 1,947 | -4 | -0.2% | 2,200 |
| 2017/02/14 | 1,958 | 1,958 | 1,950 | 1,951 | +4 | +0.2% | 2,000 |
| 2017/02/13 | 1,938 | 1,947 | 1,936 | 1,947 | +15 | +0.8% | 2,600 |
| 2017/02/10 | 1,931 | 1,933 | 1,931 | 1,932 | +1 | +0.1% | 3,700 |
| 2017/02/09 | 1,936 | 1,937 | 1,930 | 1,931 | -5 | -0.3% | 3,600 |
| 2017/02/08 | 1,920 | 1,936 | 1,900 | 1,936 | +18 | +0.9% | 5,300 |
| 2017/02/07 | 1,888 | 1,921 | 1,888 | 1,918 | +30 | +1.6% | 3,400 |
| 2017/02/06 | 1,868 | 1,897 | 1,865 | 1,888 | +22 | +1.2% | 5,900 |
| 2017/02/03 | 1,903 | 1,949 | 1,866 | 1,866 | -35 | -1.8% | 12,500 |
| 2017/02/02 | 1,888 | 1,903 | 1,880 | 1,901 | +27 | +1.4% | 7,300 |
| 2017/02/01 | 1,900 | 1,937 | 1,866 | 1,874 | -57 | -3% | 9,200 |
| 2017/01/31 | 1,947 | 1,947 | 1,926 | 1,931 | -16 | -0.8% | 2,000 |
| 2017/01/30 | 1,950 | 1,950 | 1,945 | 1,947 | +12 | +0.6% | 4,900 |
| 2017/01/27 | 1,930 | 1,935 | 1,930 | 1,935 | +8 | +0.4% | 2,900 |
| 2017/01/26 | 1,930 | 1,930 | 1,925 | 1,927 | ±0 | ±0% | 5,100 |
| 2017/01/25 | 1,929 | 1,930 | 1,893 | 1,927 | +49 | +2.6% | 7,200 |
| 2017/01/24 | 1,876 | 1,889 | 1,876 | 1,878 | +2 | +0.1% | 2,400 |
| 2017/01/23 | 1,861 | 1,883 | 1,860 | 1,876 | +16 | +0.9% | 5,100 |
| 2017/01/20 | 1,867 | 1,876 | 1,859 | 1,860 | -7 | -0.4% | 4,400 |
| 2017/01/19 | 1,858 | 1,875 | 1,858 | 1,867 | +9 | +0.5% | 3,600 |
| 2017/01/18 | 1,888 | 1,889 | 1,850 | 1,858 | -30 | -1.6% | 4,700 |
| 2017/01/17 | 1,911 | 1,911 | 1,888 | 1,888 | -23 | -1.2% | 4,900 |
| 2017/01/16 | 1,924 | 1,924 | 1,902 | 1,911 | -13 | -0.7% | 1,700 |
| 2017/01/13 | 1,899 | 1,928 | 1,899 | 1,924 | +25 | +1.3% | 6,300 |
| 2017/01/12 | 1,908 | 1,912 | 1,895 | 1,899 | -9 | -0.5% | 3,600 |
| 2017/01/11 | 1,902 | 1,915 | 1,900 | 1,908 | +8 | +0.4% | 5,500 |
| 2017/01/10 | 1,875 | 1,900 | 1,875 | 1,900 | +28 | +1.5% | 5,400 |
| 2017/01/06 | 1,861 | 1,875 | 1,861 | 1,872 | +11 | +0.6% | 3,600 |
| 2017/01/05 | 1,856 | 1,874 | 1,856 | 1,861 | +5 | +0.3% | 3,000 |
| 2017/01/04 | 1,823 | 1,878 | 1,822 | 1,856 | +33 | +1.8% | 6,200 |
| 2016/12/30 | 1,816 | 1,823 | 1,816 | 1,823 | +3 | +0.2% | 1,200 |
| 2016/12/29 | 1,815 | 1,826 | 1,815 | 1,820 | -8 | -0.4% | 4,000 |
| 2016/12/28 | 1,816 | 1,828 | 1,815 | 1,828 | +20 | +1.1% | 1,900 |
| 2016/12/27 | 1,826 | 1,829 | 1,808 | 1,808 | -42 | -2.3% | 4,000 |
| 2016/12/26 | 1,841 | 1,860 | 1,824 | 1,850 | +9 | +0.5% | 5,500 |
| 2016/12/22 | 1,835 | 1,843 | 1,814 | 1,841 | +14 | +0.8% | 10,900 |
| 2016/12/21 | 1,833 | 1,833 | 1,815 | 1,827 | -6 | -0.3% | 4,300 |
| 2016/12/20 | 1,828 | 1,873 | 1,748 | 1,833 | +6 | +0.3% | 11,600 |
| 2016/12/19 | 1,811 | 1,839 | 1,811 | 1,827 | +2 | +0.1% | 4,600 |
| 2016/12/16 | 1,835 | 1,845 | 1,825 | 1,825 | +5 | +0.3% | 4,600 |
| 2016/12/15 | 1,856 | 1,856 | 1,815 | 1,820 | -13 | -0.7% | 6,400 |
| 2016/12/14 | 1,824 | 1,840 | 1,824 | 1,833 | -27 | -1.5% | 3,800 |
| 2016/12/13 | 1,868 | 1,868 | 1,830 | 1,860 | -16 | -0.9% | 2,700 |
| 2016/12/12 | 1,867 | 1,878 | 1,856 | 1,876 | +9 | +0.5% | 1,000 |
| 2016/12/09 | 1,840 | 1,878 | 1,840 | 1,867 | +27 | +1.5% | 4,800 |
| 2016/12/08 | 1,874 | 1,874 | 1,840 | 1,840 | -11 | -0.6% | 3,600 |
| 2016/12/07 | 1,835 | 1,859 | 1,835 | 1,851 | +13 | +0.7% | 2,900 |
| 2016/12/06 | 1,853 | 1,853 | 1,836 | 1,838 | -15 | -0.8% | 3,000 |
| 2016/12/05 | 1,841 | 1,869 | 1,841 | 1,853 | +12 | +0.7% | 3,100 |
| 2016/12/02 | 1,861 | 1,880 | 1,841 | 1,841 | -30 | -1.6% | 3,400 |
1901～
1950
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
