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 |
|---|---|---|---|---|---|---|---|
| 2021/08/12 | 899 | 899 | 895 | 895 | +7 | +0.8% | 600 |
| 2021/08/11 | 901 | 903 | 886 | 888 | -1 | -0.1% | 34,400 |
| 2021/08/10 | 916 | 916 | 889 | 889 | -21 | -2.3% | 6,700 |
| 2021/08/06 | 926 | 926 | 910 | 910 | -19 | -2% | 6,200 |
| 2021/08/05 | 930 | 930 | 927 | 929 | -1 | -0.1% | 1,200 |
| 2021/08/04 | 931 | 931 | 930 | 930 | ±0 | ±0% | 500 |
| 2021/08/03 | 931 | 931 | 929 | 930 | -1 | -0.1% | 2,000 |
| 2021/08/02 | 940 | 940 | 931 | 931 | -8 | -0.9% | 2,100 |
| 2021/07/30 | 939 | 939 | 939 | 939 | - | - | 200 |
| 2021/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/27 | 940 | 940 | 939 | 939 | +4 | +0.4% | 2,500 |
| 2021/07/26 | 948 | 948 | 935 | 935 | -9 | -1% | 900 |
| 2021/07/21 | 938 | 944 | 930 | 944 | +10 | +1.1% | 1,400 |
| 2021/07/20 | 957 | 957 | 930 | 934 | -8 | -0.8% | 1,700 |
| 2021/07/19 | 949 | 949 | 942 | 942 | -8 | -0.8% | 2,100 |
| 2021/07/16 | 960 | 960 | 950 | 950 | -9 | -0.9% | 1,600 |
| 2021/07/15 | 954 | 959 | 954 | 959 | -7 | -0.7% | 2,000 |
| 2021/07/14 | 973 | 973 | 960 | 966 | -7 | -0.7% | 2,400 |
| 2021/07/13 | 970 | 973 | 970 | 973 | +7 | +0.7% | 500 |
| 2021/07/12 | 974 | 974 | 960 | 966 | ±0 | ±0% | 1,300 |
| 2021/07/09 | 964 | 966 | 950 | 966 | -13 | -1.3% | 1,700 |
| 2021/07/08 | 979 | 980 | 977 | 979 | -2 | -0.2% | 700 |
| 2021/07/07 | 983 | 983 | 981 | 981 | -3 | -0.3% | 300 |
| 2021/07/06 | 984 | 984 | 984 | 984 | -1 | -0.1% | 100 |
| 2021/07/05 | 978 | 985 | 972 | 985 | -5 | -0.5% | 1,600 |
| 2021/07/02 | 992 | 992 | 989 | 990 | ±0 | ±0% | 800 |
| 2021/07/01 | 990 | 990 | 990 | 990 | -2 | -0.2% | 100 |
| 2021/06/30 | 994 | 994 | 992 | 992 | -2 | -0.2% | 300 |
| 2021/06/29 | 989 | 994 | 989 | 994 | - | - | 300 |
| 2021/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/25 | 988 | 994 | 988 | 994 | +6 | +0.6% | 3,800 |
| 2021/06/24 | 989 | 989 | 985 | 988 | -1 | -0.1% | 1,300 |
| 2021/06/23 | 986 | 989 | 982 | 989 | -3 | -0.3% | 3,100 |
| 2021/06/22 | 981 | 992 | 981 | 992 | +13 | +1.3% | 2,200 |
| 2021/06/21 | 989 | 989 | 971 | 979 | -21 | -2.1% | 7,400 |
| 2021/06/18 | 1,000 | 1,003 | 994 | 1,000 | +1 | +0.1% | 5,900 |
| 2021/06/17 | 1,010 | 1,010 | 999 | 999 | -6 | -0.6% | 4,700 |
| 2021/06/16 | 999 | 1,006 | 999 | 1,005 | +9 | +0.9% | 10,200 |
| 2021/06/15 | 989 | 996 | 989 | 996 | +8 | +0.8% | 5,800 |
| 2021/06/14 | 980 | 988 | 977 | 988 | - | - | 16,800 |
| 2021/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/10 | 978 | 980 | 978 | 980 | +2 | +0.2% | 200 |
| 2021/06/09 | 976 | 978 | 976 | 978 | +4 | +0.4% | 2,300 |
| 2021/06/08 | 975 | 975 | 974 | 974 | -4 | -0.4% | 2,000 |
| 2021/06/07 | 971 | 978 | 971 | 978 | +8 | +0.8% | 4,900 |
| 2021/06/04 | 966 | 970 | 966 | 970 | - | - | 800 |
| 2021/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/02 | 964 | 965 | 962 | 965 | ±0 | ±0% | 3,800 |
| 2021/06/01 | 962 | 965 | 961 | 965 | +1 | +0.1% | 1,600 |
801～
850
件表示中 / 3581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 | 81,200円 | +1.4% | -47.1% | 1.85% | 52.62倍 | 0.23倍 |
|
横浜市東部の運送１３社統合で発祥、飲料、セメント輸送が主軸。水素など産業用ガス輸送も拡充 |
| センコン物流 | 90,000円 | +3.8% | +40.3% | 1.67% | 8.46倍 | 0.78倍 |
|
東北地盤で名取、仙台２本社制。運送のほか米穀も。富士ロジテックと提携。ホンダ販社併営 |
| 日ロジテム | 352,500円 | +3.2% | +0.5% | 2.27% | 8.68倍 | 0.31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 |
| 大和自 | 68,700円 | +4.1% | - | 1.16% | 103.15倍 | 0.34倍 |
|
都内ハイヤー・タクシー大手４社の一角。信和事業協同組合と提携。子会社を多数擁す持株会社 |
| 京極運 | 96,200円 | +0.7% | -2.4% | 1.04% | 33.96倍 | 0.68倍 |
|
１８９１年創業、ＥＮＥＯＳＨＤ傘下・旧新日本石油の製品輸送が主力。ドラム缶販売なども |
市場注目の銘柄
チャート関連のコラム
