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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 6,590 | 6,680 | 6,590 | 6,610 | - | - | 800 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 6,680 | 6,680 | 6,590 | 6,590 | -90 | -1.3% | 800 |
| 2024/04/09 | 6,490 | 6,680 | 6,490 | 6,680 | +200 | +3.1% | 400 |
| 2024/04/08 | 6,520 | 6,670 | 6,470 | 6,480 | -40 | -0.6% | 1,800 |
| 2024/04/05 | 6,520 | 6,520 | 6,520 | 6,520 | ±0 | ±0% | 300 |
| 2024/04/04 | 6,540 | 6,540 | 6,510 | 6,520 | ±0 | ±0% | 800 |
| 2024/04/03 | 6,530 | 6,530 | 6,520 | 6,520 | ±0 | ±0% | 400 |
| 2024/04/02 | 6,540 | 6,540 | 6,520 | 6,520 | -10 | -0.2% | 700 |
| 2024/04/01 | 6,530 | 6,530 | 6,530 | 6,530 | +10 | +0.2% | 200 |
| 2024/03/29 | 6,700 | 6,780 | 6,520 | 6,520 | -280 | -4.1% | 900 |
| 2024/03/28 | 6,690 | 6,910 | 6,690 | 6,800 | -220 | -3.1% | 2,000 |
| 2024/03/27 | 6,880 | 7,020 | 6,690 | 7,020 | -160 | -2.2% | 1,200 |
| 2024/03/26 | 7,180 | 7,190 | 7,110 | 7,180 | ±0 | ±0% | 800 |
| 2024/03/25 | 7,050 | 7,180 | 7,050 | 7,180 | +120 | +1.7% | 700 |
| 2024/03/22 | 7,060 | 7,060 | 6,900 | 7,060 | +10 | +0.1% | 500 |
| 2024/03/21 | 7,050 | 7,050 | 7,050 | 7,050 | -10 | -0.1% | 500 |
| 2024/03/19 | 6,830 | 7,060 | 6,830 | 7,060 | +230 | +3.4% | 1,100 |
| 2024/03/18 | 6,940 | 6,940 | 6,830 | 6,830 | -40 | -0.6% | 2,000 |
| 2024/03/15 | 6,970 | 7,070 | 6,770 | 6,870 | +200 | +3% | 1,000 |
| 2024/03/14 | 6,600 | 6,670 | 6,580 | 6,670 | +70 | +1.1% | 1,000 |
| 2024/03/13 | 6,600 | 6,600 | 6,600 | 6,600 | - | - | 300 |
| 2024/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/11 | 6,730 | 6,730 | 6,600 | 6,600 | +70 | +1.1% | 900 |
| 2024/03/08 | 6,600 | 6,600 | 6,510 | 6,530 | +30 | +0.5% | 800 |
| 2024/03/07 | 6,360 | 6,560 | 6,010 | 6,500 | +140 | +2.2% | 4,900 |
| 2024/03/06 | 6,210 | 6,360 | 6,210 | 6,360 | +180 | +2.9% | 200 |
| 2024/03/05 | 6,160 | 6,310 | 6,160 | 6,180 | +20 | +0.3% | 600 |
| 2024/03/04 | 6,030 | 6,160 | 6,000 | 6,160 | +120 | +2% | 2,000 |
| 2024/03/01 | 6,030 | 6,040 | 6,030 | 6,040 | +10 | +0.2% | 900 |
| 2024/02/29 | 6,090 | 6,100 | 6,030 | 6,030 | -60 | -1% | 1,200 |
| 2024/02/28 | 6,260 | 6,260 | 6,090 | 6,090 | -170 | -2.7% | 2,000 |
| 2024/02/27 | 6,260 | 6,270 | 6,260 | 6,260 | ±0 | ±0% | 900 |
| 2024/02/26 | 6,280 | 6,350 | 6,210 | 6,260 | ±0 | ±0% | 2,200 |
| 2024/02/22 | 6,190 | 6,260 | 6,190 | 6,260 | +80 | +1.3% | 600 |
| 2024/02/21 | 6,160 | 6,180 | 6,160 | 6,180 | -90 | -1.4% | 700 |
| 2024/02/20 | 6,260 | 6,270 | 6,260 | 6,270 | +10 | +0.2% | 1,100 |
| 2024/02/19 | 6,320 | 6,320 | 6,260 | 6,260 | -60 | -0.9% | 400 |
| 2024/02/16 | 6,330 | 6,330 | 6,280 | 6,320 | -10 | -0.2% | 1,400 |
| 2024/02/15 | 6,430 | 6,430 | 6,330 | 6,330 | -100 | -1.6% | 1,800 |
| 2024/02/14 | 6,620 | 6,620 | 6,430 | 6,430 | -190 | -2.9% | 2,300 |
| 2024/02/13 | 6,440 | 6,880 | 6,440 | 6,620 | +180 | +2.8% | 3,500 |
| 2024/02/09 | 6,410 | 6,440 | 6,380 | 6,440 | +30 | +0.5% | 3,300 |
| 2024/02/08 | 6,200 | 6,470 | 6,200 | 6,410 | +10 | +0.2% | 3,900 |
| 2024/02/07 | 6,500 | 6,500 | 6,350 | 6,400 | -180 | -2.7% | 1,300 |
| 2024/02/06 | 6,580 | 6,690 | 6,580 | 6,580 | -50 | -0.8% | 1,700 |
| 2024/02/05 | 6,660 | 6,670 | 6,630 | 6,630 | -110 | -1.6% | 1,700 |
| 2024/02/02 | 6,750 | 6,750 | 6,650 | 6,740 | -90 | -1.3% | 800 |
| 2024/02/01 | 6,960 | 6,960 | 6,830 | 6,830 | -10 | -0.1% | 4,100 |
| 2024/01/31 | 7,020 | 7,020 | 6,840 | 6,840 | +50 | +0.7% | 8,300 |
151～
200
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
