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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,580 | 2,580 | 2,567 | 2,570 | +8 | +0.3% | 300 |
| 2024/08/20 | 2,562 | 2,565 | 2,561 | 2,562 | -1 | ±0% | 600 |
| 2024/08/19 | 2,580 | 2,588 | 2,559 | 2,563 | +7 | +0.3% | 1,400 |
| 2024/08/16 | 2,556 | 2,571 | 2,556 | 2,556 | +6 | +0.2% | 400 |
| 2024/08/15 | 2,550 | 2,555 | 2,545 | 2,550 | ±0 | ±0% | 700 |
| 2024/08/14 | 2,552 | 2,552 | 2,550 | 2,550 | -2 | -0.1% | 600 |
| 2024/08/13 | 2,564 | 2,565 | 2,540 | 2,552 | +16 | +0.6% | 1,100 |
| 2024/08/09 | 2,570 | 2,570 | 2,532 | 2,536 | -25 | -1% | 1,700 |
| 2024/08/08 | 2,575 | 2,575 | 2,561 | 2,561 | +20 | +0.8% | 200 |
| 2024/08/07 | 2,535 | 2,569 | 2,535 | 2,541 | +6 | +0.2% | 600 |
| 2024/08/06 | 2,505 | 2,539 | 2,505 | 2,535 | +19 | +0.8% | 1,700 |
| 2024/08/05 | 2,547 | 2,555 | 2,500 | 2,516 | -44 | -1.7% | 7,200 |
| 2024/08/02 | 2,568 | 2,568 | 2,560 | 2,560 | -8 | -0.3% | 1,400 |
| 2024/08/01 | 2,584 | 2,584 | 2,565 | 2,568 | -13 | -0.5% | 3,000 |
| 2024/07/31 | 2,583 | 2,585 | 2,581 | 2,581 | -2 | -0.1% | 400 |
| 2024/07/30 | 2,579 | 2,583 | 2,579 | 2,583 | -1 | ±0% | 500 |
| 2024/07/29 | 2,584 | 2,584 | 2,578 | 2,584 | +6 | +0.2% | 1,300 |
| 2024/07/26 | 2,579 | 2,584 | 2,572 | 2,578 | -1 | ±0% | 1,100 |
| 2024/07/25 | 2,573 | 2,579 | 2,562 | 2,579 | +5 | +0.2% | 1,400 |
| 2024/07/24 | 2,587 | 2,587 | 2,561 | 2,574 | -13 | -0.5% | 4,900 |
| 2024/07/23 | 2,580 | 2,587 | 2,580 | 2,587 | +13 | +0.5% | 500 |
| 2024/07/22 | 2,580 | 2,580 | 2,574 | 2,574 | +1 | ±0% | 300 |
| 2024/07/19 | 2,579 | 2,579 | 2,573 | 2,573 | -11 | -0.4% | 1,200 |
| 2024/07/18 | 2,583 | 2,584 | 2,578 | 2,584 | ±0 | ±0% | 1,300 |
| 2024/07/17 | 2,586 | 2,586 | 2,582 | 2,584 | +3 | +0.1% | 500 |
| 2024/07/16 | 2,574 | 2,581 | 2,574 | 2,581 | +4 | +0.2% | 1,000 |
| 2024/07/12 | 2,573 | 2,577 | 2,573 | 2,577 | +4 | +0.2% | 300 |
| 2024/07/11 | 2,578 | 2,578 | 2,573 | 2,573 | -5 | -0.2% | 500 |
| 2024/07/10 | 2,569 | 2,580 | 2,569 | 2,578 | +9 | +0.4% | 700 |
| 2024/07/09 | 2,567 | 2,578 | 2,567 | 2,569 | -12 | -0.5% | 1,700 |
| 2024/07/08 | 2,586 | 2,586 | 2,579 | 2,581 | +2 | +0.1% | 1,400 |
| 2024/07/05 | 2,570 | 2,579 | 2,561 | 2,579 | +5 | +0.2% | 1,100 |
| 2024/07/04 | 2,572 | 2,584 | 2,571 | 2,574 | -5 | -0.2% | 1,900 |
| 2024/07/03 | 2,579 | 2,583 | 2,576 | 2,579 | +3 | +0.1% | 1,200 |
| 2024/07/02 | 2,587 | 2,587 | 2,566 | 2,576 | +3 | +0.1% | 1,400 |
| 2024/07/01 | 2,565 | 2,573 | 2,565 | 2,573 | -1 | ±0% | 1,500 |
| 2024/06/28 | 2,573 | 2,575 | 2,554 | 2,574 | +1 | ±0% | 2,700 |
| 2024/06/27 | 2,560 | 2,575 | 2,550 | 2,573 | -44 | -1.7% | 4,300 |
| 2024/06/26 | 2,643 | 2,643 | 2,617 | 2,617 | -26 | -1% | 4,400 |
| 2024/06/25 | 2,603 | 2,643 | 2,602 | 2,643 | +23 | +0.9% | 2,200 |
| 2024/06/24 | 2,603 | 2,620 | 2,601 | 2,620 | +17 | +0.7% | 2,100 |
| 2024/06/21 | 2,594 | 2,603 | 2,593 | 2,603 | +7 | +0.3% | 2,300 |
| 2024/06/20 | 2,592 | 2,598 | 2,590 | 2,596 | -2 | -0.1% | 1,600 |
| 2024/06/19 | 2,596 | 2,598 | 2,591 | 2,598 | ±0 | ±0% | 1,400 |
| 2024/06/18 | 2,583 | 2,598 | 2,583 | 2,598 | +14 | +0.5% | 1,900 |
| 2024/06/17 | 2,586 | 2,586 | 2,584 | 2,584 | -6 | -0.2% | 900 |
| 2024/06/14 | 2,583 | 2,590 | 2,570 | 2,590 | +7 | +0.3% | 1,600 |
| 2024/06/13 | 2,588 | 2,590 | 2,573 | 2,583 | +10 | +0.4% | 2,100 |
| 2024/06/12 | 2,588 | 2,588 | 2,573 | 2,573 | +1 | ±0% | 700 |
| 2024/06/11 | 2,565 | 2,589 | 2,565 | 2,572 | +7 | +0.3% | 1,900 |
151～
200
件表示中 / 3673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 | 287,300円 | -0.0% | -53.0% | 0.35% | 28.66倍 | 1.32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 | 59,000円 | +4.0% | +45.6% | 0.85% | 6.46倍 | 0.43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 | 101,300円 | +6.4% | +50.4% | 1.18% | 6.65倍 | 0.45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 | 87,500円 | +2.3% | +357.0% | 4.57% | 1.35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 | 153,900円 | -14.8% | -16.6% | 5.20% | 1.18倍 | 0.40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
