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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 2,759 | 2,764 | 2,759 | 2,764 | +5 | +0.2% | 800 |
| 2025/01/27 | 2,751 | 2,772 | 2,751 | 2,759 | +11 | +0.4% | 1,100 |
| 2025/01/24 | 2,748 | 2,748 | 2,743 | 2,748 | +6 | +0.2% | 300 |
| 2025/01/23 | 2,743 | 2,743 | 2,726 | 2,742 | -1 | ±0% | 500 |
| 2025/01/22 | 2,745 | 2,749 | 2,743 | 2,743 | -2 | -0.1% | 800 |
| 2025/01/21 | 2,749 | 2,749 | 2,721 | 2,745 | -4 | -0.1% | 700 |
| 2025/01/20 | 2,751 | 2,751 | 2,749 | 2,749 | +20 | +0.7% | 400 |
| 2025/01/17 | 2,727 | 2,744 | 2,710 | 2,729 | -1 | ±0% | 1,600 |
| 2025/01/16 | 2,756 | 2,756 | 2,728 | 2,730 | -33 | -1.2% | 1,300 |
| 2025/01/15 | 2,775 | 2,777 | 2,763 | 2,763 | -15 | -0.5% | 1,000 |
| 2025/01/14 | 2,798 | 2,798 | 2,778 | 2,778 | -21 | -0.8% | 1,200 |
| 2025/01/10 | 2,801 | 2,805 | 2,793 | 2,799 | -11 | -0.4% | 800 |
| 2025/01/09 | 2,820 | 2,820 | 2,810 | 2,810 | -10 | -0.4% | 500 |
| 2025/01/08 | 2,837 | 2,837 | 2,820 | 2,820 | -17 | -0.6% | 1,100 |
| 2025/01/07 | 2,805 | 2,837 | 2,805 | 2,837 | +42 | +1.5% | 2,500 |
| 2025/01/06 | 2,805 | 2,822 | 2,795 | 2,795 | -9 | -0.3% | 2,300 |
| 2024/12/30 | 2,789 | 2,835 | 2,789 | 2,804 | +17 | +0.6% | 1,700 |
| 2024/12/27 | 2,806 | 2,825 | 2,712 | 2,787 | -104 | -3.6% | 8,300 |
| 2024/12/26 | 2,883 | 2,955 | 2,883 | 2,891 | -42 | -1.4% | 5,300 |
| 2024/12/25 | 2,838 | 2,933 | 2,838 | 2,933 | +95 | +3.3% | 3,300 |
| 2024/12/24 | 2,831 | 2,839 | 2,825 | 2,838 | -14 | -0.5% | 3,200 |
| 2024/12/23 | 2,900 | 2,900 | 2,801 | 2,852 | -48 | -1.7% | 2,500 |
| 2024/12/20 | 2,911 | 2,914 | 2,900 | 2,900 | -19 | -0.7% | 2,400 |
| 2024/12/19 | 2,912 | 2,920 | 2,911 | 2,919 | -5 | -0.2% | 1,000 |
| 2024/12/18 | 2,923 | 2,924 | 2,920 | 2,924 | -6 | -0.2% | 1,200 |
| 2024/12/17 | 2,935 | 2,935 | 2,917 | 2,930 | -5 | -0.2% | 900 |
| 2024/12/16 | 2,938 | 2,940 | 2,935 | 2,935 | -3 | -0.1% | 1,800 |
| 2024/12/13 | 2,940 | 2,946 | 2,938 | 2,938 | -2 | -0.1% | 600 |
| 2024/12/12 | 2,940 | 2,945 | 2,940 | 2,940 | ±0 | ±0% | 2,100 |
| 2024/12/11 | 2,922 | 2,943 | 2,922 | 2,940 | +19 | +0.7% | 600 |
| 2024/12/10 | 2,911 | 2,923 | 2,911 | 2,921 | +10 | +0.3% | 900 |
| 2024/12/09 | 2,913 | 2,913 | 2,911 | 2,911 | +4 | +0.1% | 1,600 |
| 2024/12/06 | 2,945 | 2,948 | 2,907 | 2,907 | -14 | -0.5% | 900 |
| 2024/12/05 | 2,902 | 2,931 | 2,902 | 2,921 | +23 | +0.8% | 600 |
| 2024/12/04 | 2,905 | 2,905 | 2,895 | 2,898 | -26 | -0.9% | 900 |
| 2024/12/03 | 2,947 | 2,950 | 2,920 | 2,924 | -6 | -0.2% | 1,300 |
| 2024/12/02 | 2,898 | 2,930 | 2,885 | 2,930 | +40 | +1.4% | 2,800 |
| 2024/11/29 | 2,877 | 2,890 | 2,877 | 2,890 | +13 | +0.5% | 1,300 |
| 2024/11/28 | 2,870 | 2,878 | 2,870 | 2,877 | +31 | +1.1% | 600 |
| 2024/11/27 | 2,856 | 2,889 | 2,846 | 2,846 | -14 | -0.5% | 2,400 |
| 2024/11/26 | 2,845 | 2,860 | 2,841 | 2,860 | +37 | +1.3% | 1,000 |
| 2024/11/25 | 2,845 | 2,862 | 2,821 | 2,823 | -25 | -0.9% | 1,200 |
| 2024/11/22 | 2,831 | 2,848 | 2,831 | 2,848 | +28 | +1% | 300 |
| 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 |
51～
100
件表示中 / 3678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 | 284,300円 | -0.0% | -53.0% | 0.35% | 28.36倍 | 1.31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 | 58,500円 | +4.0% | +45.6% | 0.85% | 6.40倍 | 0.42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 | 107,200円 | +6.4% | +50.4% | 1.12% | 7.04倍 | 0.48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 | 89,100円 | +2.3% | +357.0% | 4.49% | 1.38倍 | 0.27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 | 160,200円 | -14.8% | -16.6% | 4.99% | 1.23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
