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 |
|---|---|---|---|---|---|---|---|
| 2024/01/24 | 1,258 | 1,269 | 1,235 | 1,241 | -37 | -2.9% | 54,900 |
| 2024/01/23 | 1,240 | 1,292 | 1,240 | 1,278 | +38 | +3.1% | 47,400 |
| 2024/01/22 | 1,241 | 1,251 | 1,215 | 1,240 | +4 | +0.3% | 41,200 |
| 2024/01/19 | 1,220 | 1,240 | 1,205 | 1,236 | +16 | +1.3% | 35,700 |
| 2024/01/18 | 1,202 | 1,248 | 1,160 | 1,220 | +18 | +1.5% | 73,700 |
| 2024/01/17 | 1,231 | 1,237 | 1,202 | 1,202 | -30 | -2.4% | 79,600 |
| 2024/01/16 | 1,210 | 1,235 | 1,190 | 1,232 | -5 | -0.4% | 104,200 |
| 2024/01/15 | 1,176 | 1,267 | 1,166 | 1,237 | +75 | +6.5% | 129,800 |
| 2024/01/12 | 1,179 | 1,179 | 1,133 | 1,162 | -20 | -1.7% | 75,400 |
| 2024/01/11 | 1,168 | 1,184 | 1,165 | 1,182 | +10 | +0.9% | 55,900 |
| 2024/01/10 | 1,171 | 1,172 | 1,151 | 1,172 | +12 | +1% | 49,400 |
| 2024/01/09 | 1,148 | 1,163 | 1,142 | 1,160 | -18 | -1.5% | 78,200 |
| 2024/01/05 | 1,150 | 1,179 | 1,146 | 1,178 | +38 | +3.3% | 141,100 |
| 2024/01/04 | 1,084 | 1,160 | 1,082 | 1,140 | +116 | +11.3% | 358,100 |
| 2023/12/29 | 1,003 | 1,024 | 1,003 | 1,024 | +17 | +1.7% | 14,400 |
| 2023/12/28 | 1,001 | 1,009 | 1,001 | 1,007 | +3 | +0.3% | 3,600 |
| 2023/12/27 | 1,010 | 1,010 | 1,002 | 1,004 | -10 | -1% | 31,700 |
| 2023/12/26 | 992 | 1,014 | 990 | 1,014 | +22 | +2.2% | 33,500 |
| 2023/12/25 | 989 | 993 | 985 | 992 | +2 | +0.2% | 13,700 |
| 2023/12/22 | 979 | 995 | 977 | 990 | +7 | +0.7% | 16,500 |
| 2023/12/21 | 978 | 983 | 977 | 983 | -2 | -0.2% | 8,200 |
| 2023/12/20 | 974 | 987 | 974 | 985 | +8 | +0.8% | 14,100 |
| 2023/12/19 | 975 | 977 | 974 | 977 | +3 | +0.3% | 3,300 |
| 2023/12/18 | 978 | 978 | 972 | 974 | -4 | -0.4% | 5,000 |
| 2023/12/15 | 969 | 978 | 968 | 978 | +10 | +1% | 16,600 |
| 2023/12/14 | 961 | 968 | 961 | 968 | +4 | +0.4% | 2,800 |
| 2023/12/13 | 968 | 968 | 963 | 964 | -3 | -0.3% | 30,000 |
| 2023/12/12 | 970 | 971 | 965 | 967 | -3 | -0.3% | 4,400 |
| 2023/12/11 | 959 | 973 | 959 | 970 | +13 | +1.4% | 14,900 |
| 2023/12/08 | 942 | 958 | 942 | 957 | +11 | +1.2% | 18,600 |
| 2023/12/07 | 947 | 947 | 945 | 946 | -1 | -0.1% | 1,300 |
| 2023/12/06 | 940 | 947 | 940 | 947 | +3 | +0.3% | 1,500 |
| 2023/12/05 | 945 | 949 | 939 | 944 | -1 | -0.1% | 5,000 |
| 2023/12/04 | 943 | 948 | 943 | 945 | -1 | -0.1% | 11,600 |
| 2023/12/01 | 949 | 950 | 945 | 946 | -3 | -0.3% | 1,200 |
| 2023/11/30 | 949 | 949 | 948 | 949 | -5 | -0.5% | 500 |
| 2023/11/29 | 956 | 956 | 954 | 954 | -1 | -0.1% | 4,100 |
| 2023/11/28 | 952 | 957 | 951 | 955 | +5 | +0.5% | 6,300 |
| 2023/11/27 | 949 | 952 | 947 | 950 | +3 | +0.3% | 8,600 |
| 2023/11/24 | 942 | 947 | 942 | 947 | +6 | +0.6% | 5,700 |
| 2023/11/22 | 934 | 942 | 934 | 941 | ±0 | ±0% | 9,300 |
| 2023/11/21 | 940 | 942 | 939 | 941 | ±0 | ±0% | 2,800 |
| 2023/11/20 | 940 | 942 | 937 | 941 | -3 | -0.3% | 2,700 |
| 2023/11/17 | 936 | 945 | 936 | 944 | +9 | +1% | 5,800 |
| 2023/11/16 | 936 | 937 | 933 | 935 | -1 | -0.1% | 13,900 |
| 2023/11/15 | 944 | 944 | 935 | 936 | -5 | -0.5% | 9,400 |
| 2023/11/14 | 940 | 942 | 935 | 941 | +2 | +0.2% | 1,500 |
| 2023/11/13 | 940 | 940 | 934 | 939 | +10 | +1.1% | 7,900 |
| 2023/11/10 | 932 | 932 | 925 | 929 | -1 | -0.1% | 2,500 |
| 2023/11/09 | 938 | 938 | 930 | 930 | +1 | +0.1% | 2,700 |
201～
250
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
