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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 6,320 | 6,410 | 6,320 | 6,410 | +110 | +1.7% | 200 |
| 2024/08/20 | 6,390 | 6,390 | 6,300 | 6,300 | -70 | -1.1% | 700 |
| 2024/08/19 | 6,320 | 6,370 | 6,290 | 6,370 | +110 | +1.8% | 1,900 |
| 2024/08/16 | 6,630 | 6,630 | 6,230 | 6,260 | - | - | 4,300 |
| 2024/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/14 | 6,640 | 6,640 | 6,640 | 6,640 | +90 | +1.4% | 100 |
| 2024/08/13 | 6,500 | 6,640 | 6,500 | 6,550 | +210 | +3.3% | 1,700 |
| 2024/08/09 | 6,320 | 6,340 | 6,320 | 6,340 | +40 | +0.6% | 200 |
| 2024/08/08 | 6,360 | 6,360 | 6,300 | 6,300 | -90 | -1.4% | 300 |
| 2024/08/07 | 6,390 | 6,390 | 6,390 | 6,390 | -200 | -3% | 100 |
| 2024/08/06 | 7,070 | 7,070 | 6,580 | 6,590 | +20 | +0.3% | 2,500 |
| 2024/08/05 | 6,500 | 6,570 | 6,460 | 6,570 | -20 | -0.3% | 1,200 |
| 2024/08/02 | 6,570 | 6,650 | 6,570 | 6,590 | +20 | +0.3% | 1,400 |
| 2024/08/01 | 6,550 | 6,660 | 6,550 | 6,570 | +20 | +0.3% | 3,500 |
| 2024/07/31 | 6,530 | 6,550 | 6,240 | 6,550 | +20 | +0.3% | 7,600 |
| 2024/07/30 | 6,970 | 6,970 | 6,530 | 6,530 | -440 | -6.3% | 4,500 |
| 2024/07/29 | 7,020 | 7,020 | 6,970 | 6,970 | -40 | -0.6% | 1,400 |
| 2024/07/26 | 6,980 | 7,020 | 6,980 | 7,010 | +40 | +0.6% | 400 |
| 2024/07/25 | 6,990 | 7,040 | 6,970 | 6,970 | -20 | -0.3% | 1,100 |
| 2024/07/24 | 7,000 | 7,060 | 6,990 | 6,990 | -10 | -0.1% | 400 |
| 2024/07/23 | 7,000 | 7,060 | 7,000 | 7,000 | ±0 | ±0% | 500 |
| 2024/07/22 | 7,000 | 7,000 | 7,000 | 7,000 | ±0 | ±0% | 700 |
| 2024/07/19 | 6,990 | 7,000 | 6,990 | 7,000 | - | - | 300 |
| 2024/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/17 | 6,980 | 6,980 | 6,980 | 6,980 | +20 | +0.3% | 100 |
| 2024/07/16 | 7,070 | 7,070 | 6,890 | 6,960 | +130 | +1.9% | 1,800 |
| 2024/07/12 | 6,840 | 6,840 | 6,830 | 6,830 | -10 | -0.1% | 300 |
| 2024/07/11 | 6,830 | 6,840 | 6,830 | 6,840 | +10 | +0.1% | 200 |
| 2024/07/10 | 6,830 | 6,830 | 6,830 | 6,830 | - | - | 200 |
| 2024/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/08 | 6,870 | 6,870 | 6,820 | 6,820 | ±0 | ±0% | 500 |
| 2024/07/05 | 6,870 | 6,870 | 6,820 | 6,820 | +100 | +1.5% | 700 |
| 2024/07/04 | 6,710 | 6,720 | 6,710 | 6,720 | +20 | +0.3% | 300 |
| 2024/07/03 | 6,690 | 6,700 | 6,690 | 6,700 | +20 | +0.3% | 400 |
| 2024/07/02 | 6,630 | 6,680 | 6,630 | 6,680 | +120 | +1.8% | 900 |
| 2024/07/01 | 6,610 | 6,610 | 6,560 | 6,560 | +50 | +0.8% | 400 |
| 2024/06/28 | 6,510 | 6,510 | 6,510 | 6,510 | +10 | +0.2% | 100 |
| 2024/06/27 | 6,500 | 6,500 | 6,500 | 6,500 | +10 | +0.2% | 300 |
| 2024/06/26 | 6,530 | 6,530 | 6,490 | 6,490 | -40 | -0.6% | 800 |
| 2024/06/25 | 6,430 | 6,530 | 6,430 | 6,530 | +110 | +1.7% | 1,100 |
| 2024/06/24 | 6,430 | 6,430 | 6,420 | 6,420 | -40 | -0.6% | 200 |
| 2024/06/21 | 6,460 | 6,480 | 6,460 | 6,460 | ±0 | ±0% | 500 |
| 2024/06/20 | 6,570 | 6,570 | 6,460 | 6,460 | -140 | -2.1% | 300 |
| 2024/06/19 | 6,560 | 6,600 | 6,500 | 6,600 | +140 | +2.2% | 900 |
| 2024/06/18 | 6,460 | 6,460 | 6,460 | 6,460 | ±0 | ±0% | 100 |
| 2024/06/17 | 6,130 | 6,460 | 6,130 | 6,460 | +150 | +2.4% | 300 |
| 2024/06/14 | 6,150 | 6,310 | 6,150 | 6,310 | +60 | +1% | 700 |
| 2024/06/13 | 6,320 | 6,320 | 6,250 | 6,250 | -70 | -1.1% | 200 |
| 2024/06/12 | 6,390 | 6,390 | 6,320 | 6,320 | -70 | -1.1% | 200 |
| 2024/06/11 | 6,410 | 6,410 | 6,390 | 6,390 | - | - | 200 |
151～
200
件表示中 / 3673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 | 746,000円 | +0.2% | -16.0% | 0.00% | 13.94倍 | 1.04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ＴＯＢ再実施 |
| 三信電 | 186,500円 | +9.9% | +10.0% | 6.43% | 7.60倍 | 0.61倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| ＪＫＨＤ | 96,900円 | +2.9% | -19.3% | 4.64% | 5.60倍 | 0.45倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| 萩原電気 | 294,800円 | +13.3% | -14.1% | 6.28% | 7.63倍 | 0.59倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| 佐藤商 | 135,200円 | +4.0% | -4.7% | 5.40% | 5.11倍 | 0.43倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
市場注目の銘柄
チャート関連のコラム
