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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 2,080 | 2,080 | 2,055 | 2,069 | -9 | -0.4% | 1,500 |
| 2017/07/10 | 2,068 | 2,078 | 2,068 | 2,078 | +10 | +0.5% | 1,400 |
| 2017/07/07 | 2,058 | 2,070 | 2,058 | 2,068 | +15 | +0.7% | 400 |
| 2017/07/06 | 2,053 | 2,054 | 2,051 | 2,053 | -1 | ±0% | 700 |
| 2017/07/05 | 2,060 | 2,060 | 2,054 | 2,054 | -6 | -0.3% | 800 |
| 2017/07/04 | 2,076 | 2,076 | 2,060 | 2,060 | +2 | +0.1% | 400 |
| 2017/07/03 | 2,078 | 2,078 | 2,058 | 2,058 | -23 | -1.1% | 1,700 |
| 2017/06/30 | 2,054 | 2,089 | 2,054 | 2,081 | +28 | +1.4% | 2,500 |
| 2017/06/29 | 2,040 | 2,085 | 2,040 | 2,053 | +3 | +0.1% | 1,800 |
| 2017/06/28 | 2,086 | 2,086 | 2,045 | 2,050 | +1,840 | +876.2% | 4,100 |
| 2017/06/27 | 211 | 212 | 210 | 210 | -1 | -0.5% | 59,000 |
| 2017/06/26 | 210 | 211 | 210 | 211 | +1 | +0.5% | 30,000 |
| 2017/06/23 | 210 | 211 | 209 | 210 | ±0 | ±0% | 38,000 |
| 2017/06/22 | 210 | 210 | 209 | 210 | ±0 | ±0% | 9,000 |
| 2017/06/21 | 209 | 210 | 209 | 210 | +1 | +0.5% | 7,000 |
| 2017/06/20 | 209 | 211 | 208 | 209 | ±0 | ±0% | 36,000 |
| 2017/06/19 | 210 | 210 | 208 | 209 | -1 | -0.5% | 35,000 |
| 2017/06/16 | 211 | 211 | 208 | 210 | ±0 | ±0% | 20,000 |
| 2017/06/15 | 210 | 212 | 209 | 210 | -2 | -0.9% | 19,000 |
| 2017/06/14 | 211 | 212 | 209 | 212 | +2 | +1% | 17,000 |
| 2017/06/13 | 210 | 211 | 210 | 210 | -1 | -0.5% | 8,000 |
| 2017/06/12 | 211 | 212 | 210 | 211 | -1 | -0.5% | 30,000 |
| 2017/06/09 | 212 | 212 | 211 | 212 | ±0 | ±0% | 11,000 |
| 2017/06/08 | 212 | 212 | 212 | 212 | +2 | +1% | 5,000 |
| 2017/06/07 | 210 | 211 | 210 | 210 | ±0 | ±0% | 14,000 |
| 2017/06/06 | 210 | 211 | 210 | 210 | -2 | -0.9% | 10,000 |
| 2017/06/05 | 211 | 212 | 210 | 212 | +1 | +0.5% | 19,000 |
| 2017/06/02 | 212 | 212 | 211 | 211 | ±0 | ±0% | 7,000 |
| 2017/06/01 | 210 | 212 | 210 | 211 | +1 | +0.5% | 7,000 |
| 2017/05/31 | 211 | 211 | 210 | 210 | -1 | -0.5% | 7,000 |
| 2017/05/30 | 209 | 211 | 209 | 211 | +1 | +0.5% | 14,000 |
| 2017/05/29 | 209 | 210 | 209 | 210 | +1 | +0.5% | 5,000 |
| 2017/05/26 | 209 | 209 | 209 | 209 | ±0 | ±0% | 6,000 |
| 2017/05/25 | 209 | 209 | 208 | 209 | ±0 | ±0% | 8,000 |
| 2017/05/24 | 208 | 209 | 208 | 209 | +1 | +0.5% | 4,000 |
| 2017/05/23 | 208 | 209 | 208 | 208 | +1 | +0.5% | 5,000 |
| 2017/05/22 | 209 | 209 | 207 | 207 | -1 | -0.5% | 16,000 |
| 2017/05/19 | 206 | 209 | 206 | 208 | +2 | +1% | 15,000 |
| 2017/05/18 | 207 | 207 | 206 | 206 | -2 | -1% | 13,000 |
| 2017/05/17 | 208 | 208 | 207 | 208 | ±0 | ±0% | 5,000 |
| 2017/05/16 | 208 | 208 | 207 | 208 | +1 | +0.5% | 5,000 |
| 2017/05/15 | 207 | 208 | 207 | 207 | ±0 | ±0% | 12,000 |
| 2017/05/12 | 207 | 208 | 207 | 207 | +1 | +0.5% | 13,000 |
| 2017/05/11 | 208 | 208 | 206 | 206 | -2 | -1% | 57,000 |
| 2017/05/10 | 207 | 208 | 207 | 208 | +1 | +0.5% | 14,000 |
| 2017/05/09 | 207 | 208 | 206 | 207 | ±0 | ±0% | 10,000 |
| 2017/05/08 | 205 | 207 | 205 | 207 | +1 | +0.5% | 19,000 |
| 2017/05/02 | 205 | 207 | 205 | 206 | +1 | +0.5% | 4,000 |
| 2017/05/01 | 205 | 206 | 205 | 205 | ±0 | ±0% | 12,000 |
| 2017/04/28 | 206 | 206 | 205 | 205 | ±0 | ±0% | 17,000 |
1801～
1850
件表示中 / 3586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 | 284,800円 | +10.8% | - | 0.00% | 28.41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 | 69,800円 | -5.6% | +37.1% | 0.72% | 6.22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% | 8.22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 | 117,900円 | +2.3% | +357.0% | 3.39% | 1.82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 | 159,400円 | -14.8% | -16.6% | 5.02% | 1.22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
