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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 115 | 115 | 113 | 115 | +1 | +0.9% | 67,000 |
| 2010/10/15 | 116 | 116 | 114 | 114 | -1 | -0.9% | 44,000 |
| 2010/10/14 | 116 | 117 | 115 | 115 | -2 | -1.7% | 99,000 |
| 2010/10/13 | 117 | 118 | 117 | 117 | -2 | -1.7% | 52,000 |
| 2010/10/12 | 121 | 121 | 119 | 119 | -3 | -2.5% | 125,000 |
| 2010/10/08 | 123 | 123 | 122 | 122 | -1 | -0.8% | 65,000 |
| 2010/10/07 | 124 | 124 | 122 | 123 | -1 | -0.8% | 80,000 |
| 2010/10/06 | 122 | 124 | 121 | 124 | +3 | +2.5% | 68,000 |
| 2010/10/05 | 122 | 122 | 119 | 121 | -1 | -0.8% | 114,000 |
| 2010/10/04 | 124 | 124 | 122 | 122 | -3 | -2.4% | 27,000 |
| 2010/10/01 | 124 | 125 | 122 | 125 | +2 | +1.6% | 62,000 |
| 2010/09/30 | 130 | 130 | 123 | 123 | -6 | -4.7% | 82,000 |
| 2010/09/29 | 127 | 129 | 127 | 129 | +2 | +1.6% | 29,000 |
| 2010/09/28 | 127 | 128 | 127 | 127 | ±0 | ±0% | 14,000 |
| 2010/09/27 | 126 | 127 | 126 | 127 | +1 | +0.8% | 25,000 |
| 2010/09/24 | 127 | 127 | 126 | 126 | -1 | -0.8% | 41,000 |
| 2010/09/22 | 127 | 128 | 127 | 127 | ±0 | ±0% | 30,000 |
| 2010/09/21 | 131 | 132 | 126 | 127 | -3 | -2.3% | 113,000 |
| 2010/09/17 | 128 | 130 | 128 | 130 | +2 | +1.6% | 73,000 |
| 2010/09/16 | 128 | 128 | 127 | 128 | +2 | +1.6% | 32,000 |
| 2010/09/15 | 126 | 127 | 125 | 126 | ±0 | ±0% | 50,000 |
| 2010/09/14 | 128 | 128 | 126 | 126 | -1 | -0.8% | 52,000 |
| 2010/09/13 | 127 | 129 | 126 | 127 | +2 | +1.6% | 137,000 |
| 2010/09/10 | 127 | 127 | 125 | 125 | +1 | +0.8% | 84,000 |
| 2010/09/09 | 126 | 126 | 124 | 124 | -1 | -0.8% | 42,000 |
| 2010/09/08 | 126 | 126 | 124 | 125 | -1 | -0.8% | 32,000 |
| 2010/09/07 | 127 | 127 | 125 | 126 | ±0 | ±0% | 62,000 |
| 2010/09/06 | 126 | 128 | 125 | 126 | +2 | +1.6% | 50,000 |
| 2010/09/03 | 123 | 124 | 123 | 124 | +1 | +0.8% | 32,000 |
| 2010/09/02 | 123 | 123 | 122 | 123 | +1 | +0.8% | 24,000 |
| 2010/09/01 | 122 | 123 | 122 | 122 | -1 | -0.8% | 53,000 |
| 2010/08/31 | 125 | 125 | 123 | 123 | -4 | -3.1% | 49,000 |
| 2010/08/30 | 130 | 130 | 127 | 127 | -2 | -1.6% | 35,000 |
| 2010/08/27 | 122 | 129 | 122 | 129 | +5 | +4% | 78,000 |
| 2010/08/26 | 124 | 124 | 122 | 124 | +2 | +1.6% | 50,000 |
| 2010/08/25 | 122 | 123 | 122 | 122 | -3 | -2.4% | 116,000 |
| 2010/08/24 | 127 | 127 | 125 | 125 | -5 | -3.8% | 191,000 |
| 2010/08/23 | 132 | 132 | 130 | 130 | -2 | -1.5% | 95,000 |
| 2010/08/20 | 132 | 133 | 132 | 132 | -1 | -0.8% | 18,000 |
| 2010/08/19 | 132 | 133 | 132 | 133 | +1 | +0.8% | 43,000 |
| 2010/08/18 | 134 | 135 | 132 | 132 | -2 | -1.5% | 97,000 |
| 2010/08/17 | 135 | 135 | 131 | 134 | -1 | -0.7% | 114,000 |
| 2010/08/16 | 135 | 136 | 134 | 135 | -2 | -1.5% | 38,000 |
| 2010/08/13 | 136 | 137 | 134 | 137 | +4 | +3% | 71,000 |
| 2010/08/12 | 133 | 135 | 132 | 133 | -3 | -2.2% | 92,000 |
| 2010/08/11 | 137 | 138 | 136 | 136 | -1 | -0.7% | 74,000 |
| 2010/08/10 | 139 | 140 | 137 | 137 | -2 | -1.4% | 49,000 |
| 2010/08/09 | 139 | 140 | 138 | 139 | ±0 | ±0% | 67,000 |
| 2010/08/06 | 138 | 139 | 138 | 139 | +1 | +0.7% | 52,000 |
| 2010/08/05 | 139 | 141 | 137 | 138 | ±0 | ±0% | 77,000 |
3451～
3500
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 | 224,400円 | +9.6% | +16.7% | 4.55% | 11.79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 | 183,200円 | +1.4% | -27.2% | 4.48% | 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
