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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 7,170 | 7,260 | 6,790 | 6,790 | -320 | -4.5% | 10,800 |
| 2024/01/29 | 7,170 | 7,180 | 7,110 | 7,110 | +90 | +1.3% | 300 |
| 2024/01/26 | 7,050 | 7,050 | 7,020 | 7,020 | -30 | -0.4% | 300 |
| 2024/01/25 | 7,020 | 7,110 | 7,020 | 7,050 | -80 | -1.1% | 600 |
| 2024/01/24 | 7,150 | 7,150 | 7,100 | 7,130 | -20 | -0.3% | 1,700 |
| 2024/01/23 | 7,080 | 7,170 | 7,000 | 7,150 | +70 | +1% | 2,900 |
| 2024/01/22 | 7,040 | 7,220 | 7,040 | 7,080 | +60 | +0.9% | 5,800 |
| 2024/01/19 | 7,110 | 7,110 | 7,020 | 7,020 | -90 | -1.3% | 500 |
| 2024/01/18 | 7,120 | 7,120 | 7,110 | 7,110 | +80 | +1.1% | 300 |
| 2024/01/17 | 7,110 | 7,110 | 7,030 | 7,030 | ±0 | ±0% | 500 |
| 2024/01/16 | 7,120 | 7,120 | 7,020 | 7,030 | -100 | -1.4% | 600 |
| 2024/01/15 | 7,100 | 7,150 | 7,080 | 7,130 | +30 | +0.4% | 2,400 |
| 2024/01/12 | 7,200 | 7,240 | 7,060 | 7,100 | -100 | -1.4% | 2,200 |
| 2024/01/11 | 7,160 | 7,270 | 7,030 | 7,200 | +40 | +0.6% | 3,600 |
| 2024/01/10 | 7,190 | 7,190 | 7,100 | 7,160 | -50 | -0.7% | 900 |
| 2024/01/09 | 7,190 | 7,210 | 7,150 | 7,210 | +80 | +1.1% | 1,100 |
| 2024/01/05 | 7,170 | 7,170 | 7,130 | 7,130 | -40 | -0.6% | 300 |
| 2024/01/04 | 7,270 | 7,270 | 7,170 | 7,170 | ±0 | ±0% | 1,000 |
| 2023/12/29 | 7,270 | 7,270 | 7,100 | 7,170 | +50 | +0.7% | 800 |
| 2023/12/28 | 7,370 | 7,370 | 7,120 | 7,120 | -250 | -3.4% | 1,200 |
| 2023/12/27 | 7,320 | 7,370 | 7,320 | 7,370 | +100 | +1.4% | 300 |
| 2023/12/26 | 7,260 | 7,270 | 7,260 | 7,270 | -30 | -0.4% | 800 |
| 2023/12/25 | 7,400 | 7,400 | 7,300 | 7,300 | -20 | -0.3% | 200 |
| 2023/12/22 | 7,410 | 7,420 | 7,260 | 7,320 | -80 | -1.1% | 1,100 |
| 2023/12/21 | 7,350 | 7,400 | 7,350 | 7,400 | +50 | +0.7% | 300 |
| 2023/12/20 | 7,300 | 7,350 | 7,290 | 7,350 | +100 | +1.4% | 1,000 |
| 2023/12/19 | 7,250 | 7,250 | 7,250 | 7,250 | +50 | +0.7% | 100 |
| 2023/12/18 | 7,190 | 7,200 | 7,190 | 7,200 | +70 | +1% | 300 |
| 2023/12/15 | 7,150 | 7,280 | 7,040 | 7,130 | +130 | +1.9% | 2,300 |
| 2023/12/14 | 7,050 | 7,050 | 7,000 | 7,000 | -50 | -0.7% | 300 |
| 2023/12/13 | 7,050 | 7,050 | 7,050 | 7,050 | ±0 | ±0% | 400 |
| 2023/12/12 | 6,990 | 7,050 | 6,990 | 7,050 | +60 | +0.9% | 900 |
| 2023/12/11 | 6,990 | 6,990 | 6,990 | 6,990 | ±0 | ±0% | 600 |
| 2023/12/08 | 6,960 | 7,040 | 6,960 | 6,990 | +50 | +0.7% | 900 |
| 2023/12/07 | 6,980 | 7,030 | 6,930 | 6,940 | -50 | -0.7% | 4,200 |
| 2023/12/06 | 6,990 | 6,990 | 6,990 | 6,990 | ±0 | ±0% | 3,800 |
| 2023/12/05 | 6,980 | 6,990 | 6,960 | 6,990 | +10 | +0.1% | 5,300 |
| 2023/12/04 | 6,930 | 7,040 | 6,930 | 6,980 | +50 | +0.7% | 3,600 |
| 2023/12/01 | 6,860 | 6,970 | 6,850 | 6,930 | +70 | +1% | 6,100 |
| 2023/11/30 | 6,860 | 6,900 | 6,860 | 6,860 | +40 | +0.6% | 1,700 |
| 2023/11/29 | 6,860 | 6,860 | 6,810 | 6,820 | ±0 | ±0% | 2,500 |
| 2023/11/28 | 6,850 | 6,850 | 6,780 | 6,820 | ±0 | ±0% | 2,100 |
| 2023/11/27 | 6,840 | 6,850 | 6,760 | 6,820 | -60 | -0.9% | 800 |
| 2023/11/24 | 6,980 | 6,980 | 6,880 | 6,880 | -90 | -1.3% | 400 |
| 2023/11/22 | 6,970 | 6,970 | 6,970 | 6,970 | +140 | +2% | 700 |
| 2023/11/21 | 7,120 | 7,120 | 6,830 | 6,830 | -230 | -3.3% | 2,300 |
| 2023/11/20 | 7,140 | 7,140 | 7,060 | 7,060 | -70 | -1% | 700 |
| 2023/11/17 | 7,130 | 7,130 | 7,130 | 7,130 | - | - | 200 |
| 2023/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
201～
250
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 | 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 |
| 藤井産 | 236,000円 | +7.6% | -6.9% | 4.24% | 5.87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 | 224,000円 | +9.6% | +16.7% | 4.55% | 11.77倍 | 2.81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 | 183,300円 | +1.4% | -27.2% | 4.47% | 8.74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 | 205,600円 | +5.8% | +1.9% | 2.92% | 8.64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
