東海汽船の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,800 | 2,848 | 2,782 | 2,820 | +43 | +1.5% | 1,200 |
| 2024/11/20 | 2,747 | 2,798 | 2,747 | 2,777 | +30 | +1.1% | 2,500 |
| 2024/11/19 | 2,741 | 2,747 | 2,741 | 2,747 | +2 | +0.1% | 600 |
| 2024/11/18 | 2,757 | 2,757 | 2,738 | 2,745 | ±0 | ±0% | 1,600 |
| 2024/11/15 | 2,760 | 2,760 | 2,740 | 2,745 | +5 | +0.2% | 700 |
| 2024/11/14 | 2,700 | 2,897 | 2,700 | 2,740 | +43 | +1.6% | 5,400 |
| 2024/11/13 | 2,697 | 2,697 | 2,691 | 2,697 | +12 | +0.4% | 1,600 |
| 2024/11/12 | 2,690 | 2,695 | 2,683 | 2,685 | -1 | ±0% | 800 |
| 2024/11/11 | 2,688 | 2,690 | 2,681 | 2,686 | +6 | +0.2% | 1,500 |
| 2024/11/08 | 2,674 | 2,680 | 2,670 | 2,680 | +6 | +0.2% | 2,000 |
| 2024/11/07 | 2,665 | 2,674 | 2,665 | 2,674 | +15 | +0.6% | 700 |
| 2024/11/06 | 2,658 | 2,659 | 2,655 | 2,659 | -3 | -0.1% | 700 |
| 2024/11/05 | 2,668 | 2,674 | 2,662 | 2,662 | -6 | -0.2% | 800 |
| 2024/11/01 | 2,657 | 2,668 | 2,657 | 2,668 | +8 | +0.3% | 500 |
| 2024/10/31 | 2,660 | 2,661 | 2,660 | 2,660 | -11 | -0.4% | 700 |
| 2024/10/30 | 2,670 | 2,671 | 2,656 | 2,671 | +12 | +0.5% | 600 |
| 2024/10/29 | 2,660 | 2,666 | 2,659 | 2,659 | -1 | ±0% | 800 |
| 2024/10/28 | 2,640 | 2,662 | 2,640 | 2,660 | +10 | +0.4% | 1,700 |
| 2024/10/25 | 2,677 | 2,677 | 2,650 | 2,650 | -25 | -0.9% | 1,000 |
| 2024/10/24 | 2,672 | 2,675 | 2,670 | 2,675 | +3 | +0.1% | 800 |
| 2024/10/23 | 2,672 | 2,672 | 2,670 | 2,672 | ±0 | ±0% | 400 |
| 2024/10/22 | 2,671 | 2,675 | 2,671 | 2,672 | +1 | ±0% | 400 |
| 2024/10/21 | 2,671 | 2,671 | 2,671 | 2,671 | +1 | ±0% | 200 |
| 2024/10/18 | 2,670 | 2,670 | 2,670 | 2,670 | ±0 | ±0% | 300 |
| 2024/10/17 | 2,670 | 2,670 | 2,670 | 2,670 | -4 | -0.1% | 300 |
| 2024/10/16 | 2,677 | 2,677 | 2,670 | 2,674 | ±0 | ±0% | 500 |
| 2024/10/15 | 2,679 | 2,680 | 2,674 | 2,674 | +8 | +0.3% | 1,100 |
| 2024/10/11 | 2,666 | 2,666 | 2,666 | 2,666 | -11 | -0.4% | 100 |
| 2024/10/10 | 2,677 | 2,677 | 2,677 | 2,677 | +9 | +0.3% | 200 |
| 2024/10/09 | 2,678 | 2,678 | 2,663 | 2,668 | -10 | -0.4% | 900 |
| 2024/10/08 | 2,662 | 2,678 | 2,662 | 2,678 | +24 | +0.9% | 900 |
| 2024/10/07 | 2,676 | 2,676 | 2,654 | 2,654 | -20 | -0.7% | 1,400 |
| 2024/10/04 | 2,663 | 2,674 | 2,663 | 2,674 | +14 | +0.5% | 600 |
| 2024/10/03 | 2,678 | 2,678 | 2,653 | 2,660 | -17 | -0.6% | 900 |
| 2024/10/02 | 2,688 | 2,688 | 2,671 | 2,677 | +17 | +0.6% | 700 |
| 2024/10/01 | 2,674 | 2,674 | 2,650 | 2,660 | -7 | -0.3% | 1,200 |
| 2024/09/30 | 2,622 | 2,667 | 2,622 | 2,667 | +32 | +1.2% | 700 |
| 2024/09/27 | 2,656 | 2,656 | 2,630 | 2,635 | -21 | -0.8% | 2,300 |
| 2024/09/26 | 2,665 | 2,665 | 2,656 | 2,656 | -12 | -0.4% | 700 |
| 2024/09/25 | 2,673 | 2,673 | 2,662 | 2,668 | -6 | -0.2% | 1,800 |
| 2024/09/24 | 2,680 | 2,680 | 2,673 | 2,674 | +2 | +0.1% | 1,000 |
| 2024/09/20 | 2,679 | 2,679 | 2,670 | 2,672 | +10 | +0.4% | 900 |
| 2024/09/19 | 2,642 | 2,662 | 2,642 | 2,662 | +23 | +0.9% | 1,200 |
| 2024/09/18 | 2,642 | 2,642 | 2,638 | 2,639 | -3 | -0.1% | 600 |
| 2024/09/17 | 2,629 | 2,642 | 2,629 | 2,642 | +13 | +0.5% | 1,100 |
| 2024/09/13 | 2,620 | 2,636 | 2,620 | 2,629 | +9 | +0.3% | 2,000 |
| 2024/09/12 | 2,639 | 2,639 | 2,620 | 2,620 | -19 | -0.7% | 2,400 |
| 2024/09/11 | 2,610 | 2,639 | 2,610 | 2,639 | +32 | +1.2% | 1,500 |
| 2024/09/10 | 2,618 | 2,618 | 2,607 | 2,607 | -3 | -0.1% | 1,000 |
| 2024/09/09 | 2,607 | 2,610 | 2,607 | 2,610 | +9 | +0.3% | 800 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「東海船」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 |
|---|---|---|---|---|---|---|---|---|
| 東海船 | 283,100円 | +10.8% | - | 0.00% | 28.24倍 | 1.53倍 |
|
伊豆七島の観光・生活航路を独占。大島でバス運行、ホテル経営。貨物運送も。特産品ＥＣを育成 |
| 明海Ｇ | 70,000円 | -5.6% | +37.1% | 0.71% | 6.23倍 | 0.51倍 |
|
外航船船主。自動車船、タンカー、ばら積み船を中長期貸船。ホテル、ゴルフ場、不動産賃貸も |
| 栗林船 | 91,500円 | +4.3% | +16.4% | 1.31% | 8.23倍 | 0.41倍 |
|
内航大手。北海道と東京、大阪間が主航路で新聞用紙が主。外航、青函フェリーに加えホテルも |
| 共栄タ | 117,400円 | +2.3% | +357.0% | 3.41% | 1.81倍 | 0.36倍 |
|
日本郵船系の外航海運会社。タンカーの長期貸船主体。コスモ石油向け過半。ばら積み船も展開 |
| 玉井船 | 157,800円 | -14.8% | -16.6% | 5.07% | 1.21倍 | 0.41倍 |
|
日軽金のアルミニウム原料船や全農向け穀物輸送が柱。内航海運も。自社船運航主体。神戸発祥 |
市場注目の銘柄
チャート関連のコラム
