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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 143 | 143 | 137 | 138 | -5 | -3.5% | 167,000 |
| 2010/08/03 | 141 | 143 | 141 | 143 | +2 | +1.4% | 35,000 |
| 2010/08/02 | 140 | 141 | 140 | 141 | +2 | +1.4% | 69,000 |
| 2010/07/30 | 141 | 141 | 137 | 139 | -2 | -1.4% | 64,000 |
| 2010/07/29 | 140 | 141 | 138 | 141 | +1 | +0.7% | 33,000 |
| 2010/07/28 | 140 | 140 | 139 | 140 | ±0 | ±0% | 71,000 |
| 2010/07/27 | 138 | 142 | 138 | 140 | +2 | +1.4% | 122,000 |
| 2010/07/26 | 136 | 138 | 136 | 138 | +2 | +1.5% | 69,000 |
| 2010/07/23 | 135 | 137 | 135 | 136 | +3 | +2.3% | 76,000 |
| 2010/07/22 | 137 | 137 | 132 | 133 | -4 | -2.9% | 139,000 |
| 2010/07/21 | 138 | 139 | 137 | 137 | -1 | -0.7% | 63,000 |
| 2010/07/20 | 138 | 140 | 138 | 138 | -2 | -1.4% | 58,000 |
| 2010/07/16 | 141 | 141 | 139 | 140 | -2 | -1.4% | 88,000 |
| 2010/07/15 | 146 | 146 | 142 | 142 | -4 | -2.7% | 84,000 |
| 2010/07/14 | 142 | 146 | 142 | 146 | +5 | +3.5% | 104,000 |
| 2010/07/13 | 142 | 143 | 141 | 141 | -1 | -0.7% | 76,000 |
| 2010/07/12 | 143 | 143 | 142 | 142 | -1 | -0.7% | 82,000 |
| 2010/07/09 | 144 | 144 | 142 | 143 | ±0 | ±0% | 38,000 |
| 2010/07/08 | 144 | 144 | 142 | 143 | +3 | +2.1% | 60,000 |
| 2010/07/07 | 143 | 143 | 140 | 140 | -3 | -2.1% | 72,000 |
| 2010/07/06 | 142 | 144 | 141 | 143 | -1 | -0.7% | 79,000 |
| 2010/07/05 | 140 | 144 | 140 | 144 | +4 | +2.9% | 61,000 |
| 2010/07/02 | 140 | 142 | 140 | 140 | -1 | -0.7% | 47,000 |
| 2010/07/01 | 140 | 141 | 139 | 141 | -2 | -1.4% | 109,000 |
| 2010/06/30 | 139 | 143 | 137 | 143 | +3 | +2.1% | 164,000 |
| 2010/06/29 | 145 | 147 | 140 | 140 | -6 | -4.1% | 142,000 |
| 2010/06/28 | 148 | 148 | 146 | 146 | -4 | -2.7% | 91,000 |
| 2010/06/25 | 151 | 153 | 147 | 150 | -3 | -2% | 129,000 |
| 2010/06/24 | 153 | 155 | 153 | 153 | ±0 | ±0% | 66,000 |
| 2010/06/23 | 155 | 156 | 152 | 153 | -1 | -0.6% | 173,000 |
| 2010/06/22 | 158 | 159 | 154 | 154 | -4 | -2.5% | 201,000 |
| 2010/06/21 | 157 | 166 | 154 | 158 | +2 | +1.3% | 1,242,000 |
| 2010/06/18 | 147 | 157 | 146 | 156 | +10 | +6.8% | 893,000 |
| 2010/06/17 | 147 | 147 | 145 | 146 | ±0 | ±0% | 79,000 |
| 2010/06/16 | 147 | 147 | 146 | 146 | +1 | +0.7% | 98,000 |
| 2010/06/15 | 143 | 146 | 143 | 145 | +1 | +0.7% | 80,000 |
| 2010/06/14 | 145 | 146 | 144 | 144 | ±0 | ±0% | 125,000 |
| 2010/06/11 | 145 | 145 | 143 | 144 | +1 | +0.7% | 124,000 |
| 2010/06/10 | 140 | 145 | 140 | 143 | +3 | +2.1% | 142,000 |
| 2010/06/09 | 143 | 146 | 140 | 140 | -2 | -1.4% | 236,000 |
| 2010/06/08 | 143 | 146 | 142 | 142 | -1 | -0.7% | 260,000 |
| 2010/06/07 | 145 | 146 | 143 | 143 | -7 | -4.7% | 253,000 |
| 2010/06/04 | 152 | 153 | 149 | 150 | ±0 | ±0% | 191,000 |
| 2010/06/03 | 147 | 154 | 147 | 150 | +3 | +2% | 368,000 |
| 2010/06/02 | 146 | 149 | 146 | 147 | -1 | -0.7% | 184,000 |
| 2010/06/01 | 150 | 151 | 145 | 148 | ±0 | ±0% | 175,000 |
| 2010/05/31 | 143 | 150 | 143 | 148 | +4 | +2.8% | 342,000 |
| 2010/05/28 | 144 | 147 | 142 | 144 | +2 | +1.4% | 286,000 |
| 2010/05/27 | 140 | 142 | 138 | 142 | ±0 | ±0% | 636,000 |
| 2010/05/26 | 141 | 146 | 140 | 142 | -1 | -0.7% | 332,000 |
3501～
3550
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 | 224,200円 | +9.6% | +16.7% | 4.55% | 11.78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 | 205,100円 | +5.8% | +1.9% | 2.93% | 8.62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
