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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 7,080 | 7,110 | 7,060 | 7,060 | -20 | -0.3% | 800 |
| 2023/11/13 | 7,100 | 7,100 | 7,080 | 7,080 | -20 | -0.3% | 700 |
| 2023/11/10 | 7,100 | 7,100 | 7,100 | 7,100 | ±0 | ±0% | 800 |
| 2023/11/09 | 6,940 | 7,100 | 6,920 | 7,100 | +160 | +2.3% | 1,600 |
| 2023/11/08 | 6,940 | 6,980 | 6,940 | 6,940 | ±0 | ±0% | 500 |
| 2023/11/07 | 6,910 | 6,940 | 6,880 | 6,940 | +40 | +0.6% | 2,500 |
| 2023/11/06 | 6,840 | 6,900 | 6,840 | 6,900 | +70 | +1% | 900 |
| 2023/11/02 | 6,760 | 6,830 | 6,760 | 6,830 | +170 | +2.6% | 600 |
| 2023/11/01 | 6,600 | 6,700 | 6,600 | 6,660 | +80 | +1.2% | 1,300 |
| 2023/10/31 | 6,660 | 6,660 | 6,550 | 6,580 | +20 | +0.3% | 9,500 |
| 2023/10/30 | 6,610 | 6,610 | 6,510 | 6,560 | -130 | -1.9% | 6,600 |
| 2023/10/27 | 6,600 | 6,690 | 6,550 | 6,690 | +160 | +2.5% | 1,400 |
| 2023/10/26 | 6,530 | 6,590 | 6,530 | 6,530 | ±0 | ±0% | 1,600 |
| 2023/10/25 | 6,460 | 6,540 | 6,460 | 6,530 | +70 | +1.1% | 1,200 |
| 2023/10/24 | 6,450 | 6,520 | 6,400 | 6,460 | +90 | +1.4% | 2,500 |
| 2023/10/23 | 6,390 | 6,430 | 6,370 | 6,370 | -20 | -0.3% | 1,700 |
| 2023/10/20 | 6,370 | 6,420 | 6,370 | 6,390 | +20 | +0.3% | 800 |
| 2023/10/19 | 6,420 | 6,420 | 6,370 | 6,370 | - | - | 1,200 |
| 2023/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/17 | 6,400 | 6,430 | 6,370 | 6,370 | +10 | +0.2% | 1,700 |
| 2023/10/16 | 6,430 | 6,440 | 6,360 | 6,360 | -70 | -1.1% | 1,800 |
| 2023/10/13 | 6,430 | 6,430 | 6,430 | 6,430 | +90 | +1.4% | 100 |
| 2023/10/12 | 6,350 | 6,430 | 6,340 | 6,340 | ±0 | ±0% | 700 |
| 2023/10/11 | 6,350 | 6,350 | 6,330 | 6,340 | -10 | -0.2% | 1,500 |
| 2023/10/10 | 6,360 | 6,360 | 6,350 | 6,350 | ±0 | ±0% | 1,200 |
| 2023/10/06 | 6,320 | 6,350 | 6,300 | 6,350 | +70 | +1.1% | 600 |
| 2023/10/05 | 6,330 | 6,340 | 6,270 | 6,280 | ±0 | ±0% | 4,200 |
| 2023/10/04 | 6,130 | 6,300 | 6,080 | 6,280 | +130 | +2.1% | 4,900 |
| 2023/10/03 | 6,410 | 6,410 | 6,150 | 6,150 | -260 | -4.1% | 2,300 |
| 2023/10/02 | 6,510 | 6,560 | 6,410 | 6,410 | -20 | -0.3% | 1,200 |
| 2023/09/29 | 6,430 | 6,430 | 6,430 | 6,430 | +10 | +0.2% | 300 |
| 2023/09/28 | 6,310 | 6,520 | 6,310 | 6,420 | -190 | -2.9% | 1,500 |
| 2023/09/27 | 6,560 | 6,610 | 6,560 | 6,610 | +50 | +0.8% | 1,200 |
| 2023/09/26 | 6,540 | 6,600 | 6,540 | 6,560 | +20 | +0.3% | 600 |
| 2023/09/25 | 6,550 | 6,550 | 6,540 | 6,540 | +30 | +0.5% | 1,500 |
| 2023/09/22 | 6,540 | 6,620 | 6,510 | 6,510 | -10 | -0.2% | 3,700 |
| 2023/09/21 | 6,590 | 6,590 | 6,520 | 6,520 | -50 | -0.8% | 1,300 |
| 2023/09/20 | 6,570 | 6,570 | 6,570 | 6,570 | ±0 | ±0% | 200 |
| 2023/09/19 | 6,530 | 6,570 | 6,530 | 6,570 | +40 | +0.6% | 800 |
| 2023/09/15 | 6,510 | 6,530 | 6,510 | 6,530 | +20 | +0.3% | 600 |
| 2023/09/14 | 6,640 | 6,640 | 6,470 | 6,510 | +50 | +0.8% | 1,500 |
| 2023/09/13 | 6,450 | 6,460 | 6,450 | 6,460 | +40 | +0.6% | 200 |
| 2023/09/12 | 6,420 | 6,420 | 6,420 | 6,420 | +10 | +0.2% | 500 |
| 2023/09/11 | 6,400 | 6,410 | 6,400 | 6,410 | +100 | +1.6% | 600 |
| 2023/09/08 | 6,320 | 6,330 | 6,310 | 6,310 | -70 | -1.1% | 1,900 |
| 2023/09/07 | 6,400 | 6,420 | 6,380 | 6,380 | ±0 | ±0% | 1,100 |
| 2023/09/06 | 6,500 | 6,500 | 6,380 | 6,380 | -120 | -1.8% | 600 |
| 2023/09/05 | 6,470 | 6,500 | 6,410 | 6,500 | +70 | +1.1% | 600 |
| 2023/09/04 | 6,350 | 6,430 | 6,350 | 6,430 | +80 | +1.3% | 800 |
| 2023/09/01 | 6,350 | 6,350 | 6,340 | 6,350 | +10 | +0.2% | 600 |
251～
300
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 | 237,000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 | 224,600円 | +9.6% | +16.7% | 4.54% | 11.80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 | 183,600円 | +1.4% | -27.2% | 4.47% | 8.76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 | 206,300円 | +5.8% | +1.9% | 2.91% | 8.67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
