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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 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 |
| 2010/05/25 | 146 | 146 | 139 | 143 | -3 | -2.1% | 243,000 |
| 2010/05/24 | 147 | 148 | 145 | 146 | +1 | +0.7% | 175,000 |
| 2010/05/21 | 148 | 148 | 144 | 145 | -8 | -5.2% | 337,000 |
| 2010/05/20 | 151 | 157 | 151 | 153 | -1 | -0.6% | 253,000 |
| 2010/05/19 | 148 | 154 | 145 | 154 | +1 | +0.7% | 534,000 |
| 2010/05/18 | 163 | 163 | 153 | 153 | -8 | -5% | 650,000 |
| 2010/05/17 | 167 | 169 | 161 | 161 | -10 | -5.8% | 742,000 |
3601～
3650
件表示中 / 3678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 | 746,000円 | +0.2% | -16.0% | 0.00% | 13.94倍 | 1.04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ＴＯＢ再実施 |
| カナデン | 138,100円 | +4.9% | +2.1% | 4.49% | 8.55倍 | 0.64倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| ダイトロン | 290,700円 | +1.6% | +0.2% | 5.50% | 6.95倍 | 0.93倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| ＪＫＨＤ | 96,400円 | +2.9% | -19.3% | 4.67% | 5.57倍 | 0.42倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| 佐藤商 | 134,700円 | +4.0% | -4.7% | 5.42% | 5.09倍 | 0.43倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
市場注目の銘柄
チャート関連のコラム
