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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 6,500 | 6,500 | 6,410 | 6,410 | -130 | -2% | 2,900 |
| 2023/04/06 | 6,630 | 6,630 | 6,530 | 6,540 | +110 | +1.7% | 2,200 |
| 2023/04/05 | 6,500 | 6,510 | 6,420 | 6,430 | +30 | +0.5% | 2,100 |
| 2023/04/04 | 6,530 | 6,530 | 6,300 | 6,400 | -130 | -2% | 3,600 |
| 2023/04/03 | 6,550 | 6,610 | 6,450 | 6,530 | -370 | -5.4% | 3,600 |
| 2023/03/31 | 6,990 | 6,990 | 6,900 | 6,900 | -90 | -1.3% | 700 |
| 2023/03/30 | 6,570 | 6,990 | 6,510 | 6,990 | +490 | +7.5% | 1,500 |
| 2023/03/29 | 6,500 | 6,500 | 6,460 | 6,500 | -20 | -0.3% | 1,400 |
| 2023/03/28 | 6,500 | 6,520 | 6,480 | 6,520 | +40 | +0.6% | 500 |
| 2023/03/27 | 6,450 | 6,480 | 6,410 | 6,480 | +30 | +0.5% | 1,400 |
| 2023/03/24 | 6,440 | 6,480 | 6,370 | 6,450 | +80 | +1.3% | 1,500 |
| 2023/03/23 | 6,370 | 6,370 | 6,370 | 6,370 | +20 | +0.3% | 400 |
| 2023/03/22 | 6,290 | 6,350 | 6,290 | 6,350 | +60 | +1% | 1,100 |
| 2023/03/20 | 6,180 | 6,350 | 6,170 | 6,290 | +100 | +1.6% | 1,800 |
| 2023/03/17 | 6,180 | 6,190 | 6,180 | 6,190 | +70 | +1.1% | 500 |
| 2023/03/16 | 6,250 | 6,250 | 6,100 | 6,120 | -110 | -1.8% | 1,200 |
| 2023/03/15 | 6,300 | 6,400 | 6,230 | 6,230 | +260 | +4.4% | 800 |
| 2023/03/14 | 5,970 | 6,050 | 5,970 | 5,970 | +60 | +1% | 1,800 |
| 2023/03/13 | 6,030 | 6,070 | 5,890 | 5,910 | -120 | -2% | 4,300 |
| 2023/03/10 | 6,000 | 6,040 | 6,000 | 6,030 | +30 | +0.5% | 1,200 |
| 2023/03/09 | 5,990 | 6,010 | 5,980 | 6,000 | +20 | +0.3% | 2,300 |
| 2023/03/08 | 5,960 | 5,980 | 5,960 | 5,980 | +20 | +0.3% | 400 |
| 2023/03/07 | 5,890 | 5,960 | 5,890 | 5,960 | +70 | +1.2% | 600 |
| 2023/03/06 | 5,850 | 5,890 | 5,850 | 5,890 | +60 | +1% | 400 |
| 2023/03/03 | 5,960 | 5,960 | 5,830 | 5,830 | -90 | -1.5% | 1,300 |
| 2023/03/02 | 5,980 | 5,980 | 5,880 | 5,920 | +80 | +1.4% | 700 |
| 2023/03/01 | 5,840 | 5,840 | 5,840 | 5,840 | ±0 | ±0% | 200 |
| 2023/02/28 | 5,840 | 5,840 | 5,840 | 5,840 | ±0 | ±0% | 800 |
| 2023/02/27 | 5,760 | 5,960 | 5,760 | 5,840 | +80 | +1.4% | 2,200 |
| 2023/02/24 | 5,750 | 5,760 | 5,750 | 5,760 | +10 | +0.2% | 300 |
| 2023/02/22 | 5,760 | 5,800 | 5,750 | 5,750 | -10 | -0.2% | 1,600 |
| 2023/02/21 | 5,820 | 5,820 | 5,760 | 5,760 | -60 | -1% | 1,900 |
| 2023/02/20 | 5,720 | 5,880 | 5,720 | 5,820 | +100 | +1.7% | 1,600 |
| 2023/02/17 | 5,550 | 5,760 | 5,550 | 5,720 | +180 | +3.2% | 2,000 |
| 2023/02/16 | 5,510 | 5,600 | 5,500 | 5,540 | +120 | +2.2% | 1,900 |
| 2023/02/15 | 5,460 | 5,460 | 5,360 | 5,420 | -40 | -0.7% | 1,000 |
| 2023/02/14 | 5,530 | 5,530 | 5,460 | 5,460 | -70 | -1.3% | 400 |
| 2023/02/13 | 5,520 | 5,700 | 5,490 | 5,530 | +220 | +4.1% | 3,400 |
| 2023/02/10 | 5,210 | 6,040 | 5,190 | 5,310 | +200 | +3.9% | 12,700 |
| 2023/02/09 | 5,110 | 5,110 | 5,110 | 5,110 | -100 | -1.9% | 300 |
| 2023/02/08 | 5,150 | 5,210 | 5,150 | 5,210 | -40 | -0.8% | 400 |
| 2023/02/07 | 5,250 | 5,250 | 5,250 | 5,250 | +100 | +1.9% | 100 |
| 2023/02/06 | 5,070 | 5,150 | 5,070 | 5,150 | +70 | +1.4% | 600 |
| 2023/02/03 | 5,100 | 5,150 | 5,080 | 5,080 | +70 | +1.4% | 800 |
| 2023/02/02 | 5,030 | 5,030 | 5,010 | 5,010 | +10 | +0.2% | 400 |
| 2023/02/01 | 5,010 | 5,010 | 5,000 | 5,000 | -10 | -0.2% | 300 |
| 2023/01/31 | 4,950 | 5,020 | 4,950 | 5,010 | +105 | +2.1% | 1,900 |
| 2023/01/30 | 5,170 | 5,170 | 4,905 | 4,905 | -265 | -5.1% | 8,200 |
| 2023/01/27 | 5,220 | 5,220 | 5,170 | 5,170 | -50 | -1% | 600 |
| 2023/01/26 | 5,120 | 5,220 | 5,120 | 5,220 | ±0 | ±0% | 300 |
401～
450
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
