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 |
|---|---|---|---|---|---|---|---|
| 2010/10/13 | 150 | 151 | 150 | 151 | +1 | +0.7% | 3,000 |
| 2010/10/12 | 151 | 151 | 149 | 150 | -1 | -0.7% | 7,000 |
| 2010/10/08 | 148 | 151 | 148 | 151 | ±0 | ±0% | 4,000 |
| 2010/10/07 | 151 | 151 | 151 | 151 | +2 | +1.3% | 1,000 |
| 2010/10/06 | 149 | 149 | 149 | 149 | ±0 | ±0% | 2,000 |
| 2010/10/05 | 149 | 150 | 149 | 149 | - | - | 6,000 |
| 2010/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/01 | 150 | 150 | 150 | 150 | +1 | +0.7% | 4,000 |
| 2010/09/30 | 149 | 149 | 149 | 149 | -1 | -0.7% | 1,000 |
| 2010/09/29 | 150 | 150 | 150 | 150 | ±0 | ±0% | 4,000 |
| 2010/09/28 | 149 | 150 | 149 | 150 | +2 | +1.4% | 6,000 |
| 2010/09/27 | 148 | 149 | 148 | 148 | ±0 | ±0% | 9,000 |
| 2010/09/24 | 148 | 150 | 148 | 148 | ±0 | ±0% | 10,000 |
| 2010/09/22 | 149 | 149 | 148 | 148 | - | - | 8,000 |
| 2010/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/17 | 150 | 150 | 149 | 149 | -1 | -0.7% | 7,000 |
| 2010/09/16 | 150 | 150 | 149 | 150 | -1 | -0.7% | 5,000 |
| 2010/09/15 | 150 | 151 | 150 | 151 | -2 | -1.3% | 4,000 |
| 2010/09/14 | 152 | 153 | 149 | 153 | ±0 | ±0% | 9,000 |
| 2010/09/13 | 153 | 153 | 153 | 153 | +1 | +0.7% | 1,000 |
| 2010/09/10 | 152 | 152 | 152 | 152 | ±0 | ±0% | 5,000 |
| 2010/09/09 | 152 | 152 | 152 | 152 | ±0 | ±0% | 1,000 |
| 2010/09/08 | 155 | 155 | 152 | 152 | ±0 | ±0% | 10,000 |
| 2010/09/07 | 152 | 152 | 152 | 152 | +1 | +0.7% | 1,000 |
| 2010/09/06 | 148 | 151 | 148 | 151 | +2 | +1.3% | 2,000 |
| 2010/09/03 | 148 | 151 | 148 | 149 | -2 | -1.3% | 7,000 |
| 2010/09/02 | 151 | 151 | 151 | 151 | +1 | +0.7% | 2,000 |
| 2010/09/01 | 150 | 150 | 150 | 150 | ±0 | ±0% | 2,000 |
| 2010/08/31 | 149 | 150 | 149 | 150 | ±0 | ±0% | 2,000 |
| 2010/08/30 | 150 | 150 | 150 | 150 | +1 | +0.7% | 1,000 |
| 2010/08/27 | 149 | 149 | 148 | 149 | +1 | +0.7% | 4,000 |
| 2010/08/26 | 147 | 150 | 147 | 148 | +1 | +0.7% | 10,000 |
| 2010/08/25 | 147 | 149 | 147 | 147 | -3 | -2% | 8,000 |
| 2010/08/24 | 150 | 150 | 147 | 150 | +1 | +0.7% | 5,000 |
| 2010/08/23 | 150 | 150 | 147 | 149 | +2 | +1.4% | 5,000 |
| 2010/08/20 | 147 | 147 | 147 | 147 | - | - | 5,000 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 150 | 150 | 150 | 150 | +1 | +0.7% | 4,000 |
| 2010/08/17 | 149 | 149 | 149 | 149 | +2 | +1.4% | 1,000 |
| 2010/08/16 | 148 | 148 | 147 | 147 | - | - | 3,000 |
| 2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/12 | 147 | 148 | 147 | 148 | +1 | +0.7% | 3,000 |
| 2010/08/11 | 148 | 148 | 147 | 147 | - | - | 3,000 |
| 2010/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/09 | 149 | 149 | 149 | 149 | +1 | +0.7% | 1,000 |
| 2010/08/06 | 151 | 151 | 148 | 148 | - | - | 8,000 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 148 | 148 | 148 | 148 | -1 | -0.7% | 3,000 |
| 2010/08/03 | 151 | 151 | 148 | 149 | -2 | -1.3% | 10,000 |
| 2010/08/02 | 151 | 151 | 151 | 151 | +1 | +0.7% | 1,000 |
3551～
3600
件表示中 / 3682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 | 286,500円 | -0.0% | -53.0% | 0.35% | 28.58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 | 61,100円 | +4.0% | +45.6% | 0.82% | 6.69倍 | 0.45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 | 115,000円 | +6.4% | +50.4% | 1.04% | 7.55倍 | 0.51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 | 92,100円 | +2.3% | +357.0% | 4.34% | 1.42倍 | 0.28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 | 164,600円 | -14.8% | -16.6% | 4.86% | 1.26倍 | 0.42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
