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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 1,130 | 1,130 | 1,126 | 1,130 | ±0 | ±0% | 5,100 |
| 2017/07/03 | 1,128 | 1,131 | 1,128 | 1,130 | -4 | -0.4% | 800 |
| 2017/06/30 | 1,127 | 1,134 | 1,127 | 1,134 | +7 | +0.6% | 600 |
| 2017/06/29 | 1,130 | 1,137 | 1,127 | 1,127 | +2 | +0.2% | 1,100 |
| 2017/06/28 | 1,133 | 1,135 | 1,125 | 1,125 | +1 | +0.1% | 7,000 |
| 2017/06/27 | 1,124 | 1,124 | 1,124 | 1,124 | -4 | -0.4% | 200 |
| 2017/06/26 | 1,136 | 1,136 | 1,128 | 1,128 | +6 | +0.5% | 1,600 |
| 2017/06/23 | 1,123 | 1,127 | 1,120 | 1,122 | -2 | -0.2% | 7,200 |
| 2017/06/22 | 1,130 | 1,131 | 1,120 | 1,124 | -7 | -0.6% | 1,900 |
| 2017/06/21 | 1,129 | 1,131 | 1,128 | 1,131 | -1 | -0.1% | 2,100 |
| 2017/06/20 | 1,132 | 1,134 | 1,128 | 1,132 | ±0 | ±0% | 1,100 |
| 2017/06/19 | 1,135 | 1,135 | 1,132 | 1,132 | -3 | -0.3% | 1,400 |
| 2017/06/16 | 1,135 | 1,138 | 1,127 | 1,135 | +2 | +0.2% | 1,000 |
| 2017/06/15 | 1,132 | 1,139 | 1,132 | 1,133 | +2 | +0.2% | 1,100 |
| 2017/06/14 | 1,134 | 1,135 | 1,131 | 1,131 | +2 | +0.2% | 500 |
| 2017/06/13 | 1,126 | 1,129 | 1,126 | 1,129 | +4 | +0.4% | 1,000 |
| 2017/06/12 | 1,125 | 1,133 | 1,125 | 1,125 | ±0 | ±0% | 2,700 |
| 2017/06/09 | 1,130 | 1,130 | 1,123 | 1,125 | +3 | +0.3% | 1,200 |
| 2017/06/08 | 1,130 | 1,130 | 1,122 | 1,122 | -8 | -0.7% | 1,600 |
| 2017/06/07 | 1,140 | 1,140 | 1,128 | 1,130 | -10 | -0.9% | 800 |
| 2017/06/06 | 1,142 | 1,142 | 1,139 | 1,140 | -5 | -0.4% | 1,800 |
| 2017/06/05 | 1,143 | 1,146 | 1,141 | 1,145 | ±0 | ±0% | 600 |
| 2017/06/02 | 1,149 | 1,153 | 1,145 | 1,145 | -4 | -0.3% | 3,900 |
| 2017/06/01 | 1,149 | 1,149 | 1,143 | 1,149 | +6 | +0.5% | 5,600 |
| 2017/05/31 | 1,130 | 1,144 | 1,130 | 1,143 | +18 | +1.6% | 8,400 |
| 2017/05/30 | 1,121 | 1,130 | 1,120 | 1,125 | +3 | +0.3% | 2,300 |
| 2017/05/29 | 1,127 | 1,127 | 1,122 | 1,122 | -2 | -0.2% | 1,400 |
| 2017/05/26 | 1,115 | 1,125 | 1,110 | 1,124 | +1 | +0.1% | 5,500 |
| 2017/05/25 | 1,125 | 1,125 | 1,123 | 1,123 | -2 | -0.2% | 1,100 |
| 2017/05/24 | 1,126 | 1,126 | 1,122 | 1,125 | +5 | +0.4% | 4,100 |
| 2017/05/23 | 1,114 | 1,120 | 1,110 | 1,120 | +7 | +0.6% | 3,100 |
| 2017/05/22 | 1,112 | 1,113 | 1,104 | 1,113 | +1 | +0.1% | 1,600 |
| 2017/05/19 | 1,109 | 1,112 | 1,105 | 1,112 | +1 | +0.1% | 400 |
| 2017/05/18 | 1,112 | 1,112 | 1,105 | 1,111 | -1 | -0.1% | 3,400 |
| 2017/05/17 | 1,114 | 1,115 | 1,112 | 1,112 | -8 | -0.7% | 700 |
| 2017/05/16 | 1,120 | 1,120 | 1,120 | 1,120 | +8 | +0.7% | 200 |
| 2017/05/15 | 1,137 | 1,137 | 1,112 | 1,112 | -20 | -1.8% | 5,900 |
| 2017/05/12 | 1,122 | 1,134 | 1,122 | 1,132 | +11 | +1% | 2,700 |
| 2017/05/11 | 1,142 | 1,142 | 1,117 | 1,121 | -23 | -2% | 14,900 |
| 2017/05/10 | 1,145 | 1,145 | 1,141 | 1,144 | -1 | -0.1% | 2,100 |
| 2017/05/09 | 1,147 | 1,147 | 1,143 | 1,145 | -3 | -0.3% | 5,700 |
| 2017/05/08 | 1,150 | 1,150 | 1,145 | 1,148 | +11 | +1% | 4,600 |
| 2017/05/02 | 1,143 | 1,143 | 1,136 | 1,137 | -5 | -0.4% | 5,600 |
| 2017/05/01 | 1,114 | 1,142 | 1,114 | 1,142 | +28 | +2.5% | 5,000 |
| 2017/04/28 | 1,110 | 1,114 | 1,108 | 1,114 | +4 | +0.4% | 2,000 |
| 2017/04/27 | 1,110 | 1,111 | 1,110 | 1,110 | +4 | +0.4% | 900 |
| 2017/04/26 | 1,104 | 1,108 | 1,100 | 1,106 | +3 | +0.3% | 1,700 |
| 2017/04/25 | 1,086 | 1,110 | 1,086 | 1,103 | +18 | +1.7% | 2,800 |
| 2017/04/24 | 1,085 | 1,116 | 1,080 | 1,085 | +15 | +1.4% | 2,700 |
| 2017/04/21 | 1,078 | 1,086 | 1,070 | 1,070 | -20 | -1.8% | 3,800 |
1801～
1850
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
