東部ネットワークの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,002 | 1,002 | 991 | 997 | -3 | -0.3% | 9,800 |
| 2024/04/25 | 1,016 | 1,018 | 993 | 1,000 | -21 | -2.1% | 11,700 |
| 2024/04/24 | 1,012 | 1,021 | 1,007 | 1,021 | +11 | +1.1% | 10,700 |
| 2024/04/23 | 1,008 | 1,018 | 1,007 | 1,010 | +9 | +0.9% | 6,600 |
| 2024/04/22 | 1,004 | 1,018 | 1,000 | 1,001 | +6 | +0.6% | 9,200 |
| 2024/04/19 | 1,015 | 1,015 | 980 | 995 | -24 | -2.4% | 61,200 |
| 2024/04/18 | 1,002 | 1,030 | 1,000 | 1,019 | +11 | +1.1% | 25,300 |
| 2024/04/17 | 1,029 | 1,029 | 1,000 | 1,008 | -14 | -1.4% | 39,600 |
| 2024/04/16 | 1,041 | 1,041 | 1,003 | 1,022 | -27 | -2.6% | 47,700 |
| 2024/04/15 | 1,045 | 1,058 | 1,045 | 1,049 | -5 | -0.5% | 10,800 |
| 2024/04/12 | 1,053 | 1,066 | 1,049 | 1,054 | +1 | +0.1% | 12,300 |
| 2024/04/11 | 1,049 | 1,065 | 1,049 | 1,053 | -11 | -1% | 28,400 |
| 2024/04/10 | 1,055 | 1,065 | 1,045 | 1,064 | +3 | +0.3% | 14,300 |
| 2024/04/09 | 1,062 | 1,070 | 1,052 | 1,061 | -11 | -1% | 15,000 |
| 2024/04/08 | 1,070 | 1,076 | 1,055 | 1,072 | +19 | +1.8% | 10,500 |
| 2024/04/05 | 1,070 | 1,085 | 1,045 | 1,053 | -47 | -4.3% | 73,000 |
| 2024/04/04 | 1,116 | 1,116 | 1,092 | 1,100 | -9 | -0.8% | 11,900 |
| 2024/04/03 | 1,098 | 1,112 | 1,095 | 1,109 | +11 | +1% | 16,300 |
| 2024/04/02 | 1,122 | 1,122 | 1,083 | 1,098 | -18 | -1.6% | 51,300 |
| 2024/04/01 | 1,143 | 1,145 | 1,100 | 1,116 | -33 | -2.9% | 34,300 |
| 2024/03/29 | 1,139 | 1,163 | 1,139 | 1,149 | +5 | +0.4% | 12,600 |
| 2024/03/28 | 1,150 | 1,156 | 1,141 | 1,144 | -10 | -0.9% | 9,400 |
| 2024/03/27 | 1,147 | 1,161 | 1,145 | 1,154 | -5 | -0.4% | 11,000 |
| 2024/03/26 | 1,170 | 1,170 | 1,143 | 1,159 | -15 | -1.3% | 23,500 |
| 2024/03/25 | 1,167 | 1,220 | 1,162 | 1,174 | +25 | +2.2% | 42,900 |
| 2024/03/22 | 1,153 | 1,153 | 1,131 | 1,149 | +13 | +1.1% | 12,100 |
| 2024/03/21 | 1,131 | 1,150 | 1,127 | 1,136 | +7 | +0.6% | 26,000 |
| 2024/03/19 | 1,137 | 1,137 | 1,120 | 1,129 | -8 | -0.7% | 22,400 |
| 2024/03/18 | 1,135 | 1,150 | 1,130 | 1,137 | +2 | +0.2% | 11,200 |
| 2024/03/15 | 1,125 | 1,142 | 1,115 | 1,135 | +10 | +0.9% | 10,600 |
| 2024/03/14 | 1,123 | 1,130 | 1,112 | 1,125 | ±0 | ±0% | 16,400 |
| 2024/03/13 | 1,142 | 1,152 | 1,120 | 1,125 | -16 | -1.4% | 17,300 |
| 2024/03/12 | 1,137 | 1,145 | 1,118 | 1,141 | +7 | +0.6% | 20,800 |
| 2024/03/11 | 1,147 | 1,154 | 1,120 | 1,134 | -17 | -1.5% | 42,700 |
| 2024/03/08 | 1,157 | 1,187 | 1,151 | 1,151 | -4 | -0.3% | 18,000 |
| 2024/03/07 | 1,221 | 1,221 | 1,155 | 1,155 | -41 | -3.4% | 38,400 |
| 2024/03/06 | 1,206 | 1,209 | 1,185 | 1,196 | +20 | +1.7% | 32,100 |
| 2024/03/05 | 1,200 | 1,203 | 1,162 | 1,176 | -36 | -3% | 53,000 |
| 2024/03/04 | 1,230 | 1,250 | 1,206 | 1,212 | +51 | +4.4% | 100,000 |
| 2024/03/01 | 1,191 | 1,191 | 1,161 | 1,161 | -24 | -2% | 24,200 |
| 2024/02/29 | 1,220 | 1,220 | 1,185 | 1,185 | -14 | -1.2% | 18,300 |
| 2024/02/28 | 1,202 | 1,228 | 1,195 | 1,199 | ±0 | ±0% | 23,700 |
| 2024/02/27 | 1,176 | 1,205 | 1,170 | 1,199 | +34 | +2.9% | 25,500 |
| 2024/02/26 | 1,163 | 1,173 | 1,154 | 1,165 | +20 | +1.7% | 23,300 |
| 2024/02/22 | 1,133 | 1,159 | 1,133 | 1,145 | +12 | +1.1% | 9,600 |
| 2024/02/21 | 1,145 | 1,150 | 1,127 | 1,133 | -8 | -0.7% | 10,500 |
| 2024/02/20 | 1,152 | 1,155 | 1,136 | 1,141 | -13 | -1.1% | 18,400 |
| 2024/02/19 | 1,124 | 1,164 | 1,124 | 1,154 | +30 | +2.7% | 19,900 |
| 2024/02/16 | 1,100 | 1,144 | 1,098 | 1,124 | +28 | +2.6% | 36,500 |
| 2024/02/15 | 1,105 | 1,116 | 1,091 | 1,096 | -9 | -0.8% | 44,100 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「東部ネット」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 |
|---|---|---|---|---|---|---|---|---|
| 東部ネット | 99,700円 | +2.4% | +3.3% | 1.50% | 13.85倍 | 0.29倍 |
|
横浜市東部の運送１３社統合で発祥、関東圏地盤。石油、瓶、飲料（コカ・コーラ）、セメント軸に拡充 |
| 丸 運 | 27,300円 | -1.9% | +14.4% | 3.30% | 16.43倍 | 0.32倍 |
|
ＥＮＥＯＳＨＤ系で石油や化成品の輸送が得意。貨物物流にも注力。神戸製鋼所等も主要荷主 |
| 岡県運 | 355,000円 | -1.2% | -22.3% | 1.97% | 2.76倍 | 0.33倍 |
|
岡山のトラック７９社統合で発祥、通称「オカケン」。中国地方基盤。自社保有車での路線事業が主 |
| 日ロジテム | 394,500円 | +3.2% | +0.7% | 2.03% | 9.71倍 | 0.37倍 |
|
株主の日清製粉系はじめ食品、インテリア、電子、衣料が主要荷主の陸運業。大手通販向け強化 |
| 五健堂 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
