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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 6,490 | 6,490 | 6,490 | 6,490 | ±0 | ±0% | 700 |
| 2023/06/20 | 6,520 | 6,520 | 6,420 | 6,490 | -80 | -1.2% | 2,300 |
| 2023/06/19 | 6,600 | 6,600 | 6,570 | 6,570 | +150 | +2.3% | 300 |
| 2023/06/16 | 6,570 | 6,570 | 6,420 | 6,420 | -50 | -0.8% | 4,500 |
| 2023/06/15 | 6,490 | 6,500 | 6,470 | 6,470 | -20 | -0.3% | 1,700 |
| 2023/06/14 | 6,550 | 6,550 | 6,490 | 6,490 | ±0 | ±0% | 600 |
| 2023/06/13 | 6,600 | 6,600 | 6,490 | 6,490 | -10 | -0.2% | 1,500 |
| 2023/06/12 | 6,530 | 6,530 | 6,500 | 6,500 | -40 | -0.6% | 400 |
| 2023/06/09 | 6,450 | 6,740 | 6,450 | 6,540 | +90 | +1.4% | 1,700 |
| 2023/06/08 | 6,500 | 6,500 | 6,450 | 6,450 | -50 | -0.8% | 1,200 |
| 2023/06/07 | 6,510 | 6,550 | 6,500 | 6,500 | -30 | -0.5% | 800 |
| 2023/06/06 | 6,530 | 6,530 | 6,530 | 6,530 | -80 | -1.2% | 300 |
| 2023/06/05 | 6,750 | 6,750 | 6,520 | 6,610 | +60 | +0.9% | 1,300 |
| 2023/06/02 | 6,590 | 6,600 | 6,530 | 6,550 | -200 | -3% | 800 |
| 2023/06/01 | 6,800 | 6,800 | 6,750 | 6,750 | +260 | +4% | 300 |
| 2023/05/31 | 6,570 | 6,660 | 6,490 | 6,490 | -90 | -1.4% | 3,200 |
| 2023/05/30 | 6,600 | 6,600 | 6,580 | 6,580 | -50 | -0.8% | 300 |
| 2023/05/29 | 6,730 | 6,730 | 6,630 | 6,630 | ±0 | ±0% | 400 |
| 2023/05/26 | 6,630 | 6,630 | 6,630 | 6,630 | -20 | -0.3% | 300 |
| 2023/05/25 | 6,670 | 6,670 | 6,630 | 6,650 | +10 | +0.2% | 700 |
| 2023/05/24 | 6,730 | 6,730 | 6,640 | 6,640 | -80 | -1.2% | 1,300 |
| 2023/05/23 | 6,660 | 6,720 | 6,660 | 6,720 | +30 | +0.4% | 800 |
| 2023/05/22 | 6,800 | 6,800 | 6,690 | 6,690 | -50 | -0.7% | 1,000 |
| 2023/05/19 | 6,770 | 6,770 | 6,740 | 6,740 | -40 | -0.6% | 500 |
| 2023/05/18 | 6,730 | 6,790 | 6,730 | 6,780 | -10 | -0.1% | 1,100 |
| 2023/05/17 | 6,830 | 6,830 | 6,790 | 6,790 | +120 | +1.8% | 900 |
| 2023/05/16 | 6,670 | 6,680 | 6,600 | 6,670 | -200 | -2.9% | 2,600 |
| 2023/05/15 | 6,660 | 6,870 | 6,660 | 6,870 | +150 | +2.2% | 2,700 |
| 2023/05/12 | 6,760 | 6,760 | 6,720 | 6,720 | +140 | +2.1% | 300 |
| 2023/05/11 | 6,580 | 6,580 | 6,570 | 6,580 | -30 | -0.5% | 400 |
| 2023/05/10 | 6,690 | 6,690 | 6,610 | 6,610 | -100 | -1.5% | 500 |
| 2023/05/09 | 6,720 | 6,720 | 6,610 | 6,710 | -10 | -0.1% | 700 |
| 2023/05/08 | 6,790 | 6,790 | 6,690 | 6,720 | +10 | +0.1% | 700 |
| 2023/05/02 | 6,570 | 6,720 | 6,510 | 6,710 | +40 | +0.6% | 1,500 |
| 2023/05/01 | 6,680 | 6,680 | 6,620 | 6,670 | +220 | +3.4% | 300 |
| 2023/04/28 | 6,500 | 6,560 | 6,450 | 6,450 | +150 | +2.4% | 3,600 |
| 2023/04/27 | 6,500 | 6,510 | 6,200 | 6,300 | -220 | -3.4% | 10,300 |
| 2023/04/26 | 6,570 | 6,580 | 6,520 | 6,520 | -50 | -0.8% | 2,200 |
| 2023/04/25 | 6,640 | 6,660 | 6,570 | 6,570 | -80 | -1.2% | 1,200 |
| 2023/04/24 | 6,660 | 6,760 | 6,610 | 6,650 | -10 | -0.2% | 1,100 |
| 2023/04/21 | 6,660 | 6,660 | 6,660 | 6,660 | +30 | +0.5% | 100 |
| 2023/04/20 | 6,640 | 6,640 | 6,620 | 6,630 | -10 | -0.2% | 700 |
| 2023/04/19 | 6,660 | 6,680 | 6,640 | 6,640 | -60 | -0.9% | 800 |
| 2023/04/18 | 6,700 | 6,700 | 6,660 | 6,700 | +40 | +0.6% | 1,100 |
| 2023/04/17 | 6,660 | 6,660 | 6,660 | 6,660 | ±0 | ±0% | 500 |
| 2023/04/14 | 6,750 | 6,750 | 6,660 | 6,660 | -110 | -1.6% | 1,100 |
| 2023/04/13 | 6,890 | 6,890 | 6,770 | 6,770 | +60 | +0.9% | 1,200 |
| 2023/04/12 | 6,710 | 6,710 | 6,630 | 6,710 | ±0 | ±0% | 1,400 |
| 2023/04/11 | 6,740 | 6,750 | 6,680 | 6,710 | +140 | +2.1% | 1,500 |
| 2023/04/10 | 6,460 | 6,570 | 6,460 | 6,570 | +160 | +2.5% | 3,100 |
351～
400
件表示中 / 3586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 |
| ナガホリ | 141,400円 | -3.8% | -27.9% | 0.71% | 54.22倍 | 1.71倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| スターティアＨＤ | 225,400円 | +9.6% | +16.7% | 4.53% | 11.85倍 | 2.83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 | 182,500円 | +1.4% | -27.2% | 4.49% | 8.70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 | 205,900円 | +5.8% | +1.9% | 2.91% | 8.66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
