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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,895 | 1,898 | 1,862 | 1,871 | -21 | -1.1% | 7,800 |
| 2016/11/30 | 1,858 | 1,910 | 1,848 | 1,892 | +47 | +2.5% | 13,000 |
| 2016/11/29 | 1,800 | 1,845 | 1,800 | 1,845 | +32 | +1.8% | 5,900 |
| 2016/11/28 | 1,772 | 1,821 | 1,760 | 1,813 | +25 | +1.4% | 12,500 |
| 2016/11/25 | 1,786 | 1,795 | 1,782 | 1,788 | +12 | +0.7% | 7,500 |
| 2016/11/24 | 1,740 | 1,776 | 1,730 | 1,776 | +41 | +2.4% | 9,500 |
| 2016/11/22 | 1,699 | 1,739 | 1,696 | 1,735 | +43 | +2.5% | 8,400 |
| 2016/11/21 | 1,669 | 1,695 | 1,669 | 1,692 | +27 | +1.6% | 3,000 |
| 2016/11/18 | 1,657 | 1,672 | 1,657 | 1,665 | -11 | -0.7% | 2,300 |
| 2016/11/17 | 1,675 | 1,676 | 1,650 | 1,676 | +2 | +0.1% | 1,900 |
| 2016/11/16 | 1,651 | 1,680 | 1,651 | 1,674 | -4 | -0.2% | 4,200 |
| 2016/11/15 | 1,659 | 1,678 | 1,659 | 1,678 | +3 | +0.2% | 1,800 |
| 2016/11/14 | 1,660 | 1,678 | 1,660 | 1,675 | +27 | +1.6% | 5,200 |
| 2016/11/11 | 1,642 | 1,654 | 1,642 | 1,648 | -9 | -0.5% | 4,500 |
| 2016/11/10 | 1,664 | 1,664 | 1,637 | 1,657 | +16 | +1% | 1,700 |
| 2016/11/09 | 1,665 | 1,665 | 1,600 | 1,641 | -5 | -0.3% | 5,200 |
| 2016/11/08 | 1,653 | 1,653 | 1,634 | 1,646 | -26 | -1.6% | 3,900 |
| 2016/11/07 | 1,650 | 1,674 | 1,650 | 1,672 | +24 | +1.5% | 4,500 |
| 2016/11/04 | 1,656 | 1,656 | 1,635 | 1,648 | -27 | -1.6% | 5,300 |
| 2016/11/02 | 1,656 | 1,689 | 1,655 | 1,675 | +6 | +0.4% | 5,900 |
| 2016/11/01 | 1,655 | 1,685 | 1,655 | 1,669 | -12 | -0.7% | 1,800 |
| 2016/10/31 | 1,671 | 1,681 | 1,655 | 1,681 | +10 | +0.6% | 6,600 |
| 2016/10/28 | 1,663 | 1,671 | 1,654 | 1,671 | +33 | +2% | 11,400 |
| 2016/10/27 | 1,663 | 1,663 | 1,638 | 1,638 | -17 | -1% | 3,500 |
| 2016/10/26 | 1,651 | 1,659 | 1,637 | 1,655 | +4 | +0.2% | 3,000 |
| 2016/10/25 | 1,626 | 1,653 | 1,626 | 1,651 | +8 | +0.5% | 7,500 |
| 2016/10/24 | 1,628 | 1,650 | 1,620 | 1,643 | -11 | -0.7% | 5,100 |
| 2016/10/21 | 1,656 | 1,656 | 1,646 | 1,654 | -2 | -0.1% | 2,600 |
| 2016/10/20 | 1,631 | 1,656 | 1,631 | 1,656 | +11 | +0.7% | 2,500 |
| 2016/10/19 | 1,631 | 1,651 | 1,631 | 1,645 | +7 | +0.4% | 2,700 |
| 2016/10/18 | 1,650 | 1,650 | 1,637 | 1,638 | -2 | -0.1% | 1,800 |
| 2016/10/17 | 1,616 | 1,665 | 1,616 | 1,640 | +18 | +1.1% | 2,900 |
| 2016/10/14 | 1,600 | 1,639 | 1,600 | 1,622 | +5 | +0.3% | 2,600 |
| 2016/10/13 | 1,623 | 1,623 | 1,600 | 1,617 | -6 | -0.4% | 3,100 |
| 2016/10/12 | 1,602 | 1,629 | 1,602 | 1,623 | -14 | -0.9% | 2,600 |
| 2016/10/11 | 1,601 | 1,637 | 1,601 | 1,637 | +8 | +0.5% | 2,000 |
| 2016/10/07 | 1,622 | 1,629 | 1,622 | 1,629 | -16 | -1% | 1,700 |
| 2016/10/06 | 1,640 | 1,646 | 1,640 | 1,645 | +6 | +0.4% | 1,000 |
| 2016/10/05 | 1,638 | 1,650 | 1,623 | 1,639 | +13 | +0.8% | 4,100 |
| 2016/10/04 | 1,635 | 1,635 | 1,618 | 1,626 | +4 | +0.2% | 2,600 |
| 2016/10/03 | 1,620 | 1,629 | 1,615 | 1,622 | +2 | +0.1% | 4,500 |
| 2016/09/30 | 1,612 | 1,629 | 1,600 | 1,620 | -9 | -0.6% | 5,900 |
| 2016/09/29 | 1,659 | 1,659 | 1,629 | 1,629 | -4 | -0.2% | 2,500 |
| 2016/09/28 | 1,647 | 1,650 | 1,618 | 1,633 | +1,468 | +889.7% | 1,600 |
| 2016/09/27 | 161 | 165 | 161 | 165 | +1 | +0.6% | 62,000 |
| 2016/09/26 | 164 | 164 | 164 | 164 | -1 | -0.6% | 12,000 |
| 2016/09/23 | 165 | 165 | 164 | 165 | ±0 | ±0% | 35,000 |
| 2016/09/21 | 162 | 165 | 161 | 165 | +4 | +2.5% | 56,000 |
| 2016/09/20 | 162 | 162 | 161 | 161 | -1 | -0.6% | 16,000 |
| 2016/09/16 | 162 | 163 | 161 | 162 | -1 | -0.6% | 43,000 |
1951～
2000
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
