東京汽船の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,015 | 1,015 | 1,001 | 1,001 | -14 | -1.4% | 20,500 |
| 2025/08/21 | 1,017 | 1,022 | 1,006 | 1,015 | -2 | -0.2% | 21,400 |
| 2025/08/20 | 997 | 1,019 | 990 | 1,017 | +19 | +1.9% | 31,400 |
| 2025/08/19 | 1,000 | 1,006 | 998 | 998 | -1 | -0.1% | 25,700 |
| 2025/08/18 | 1,007 | 1,009 | 999 | 999 | -7 | -0.7% | 18,200 |
| 2025/08/15 | 1,012 | 1,018 | 1,002 | 1,006 | -6 | -0.6% | 19,100 |
| 2025/08/14 | 1,004 | 1,012 | 994 | 1,012 | +18 | +1.8% | 39,600 |
| 2025/08/13 | 990 | 1,014 | 989 | 994 | +9 | +0.9% | 78,300 |
| 2025/08/12 | 999 | 1,015 | 985 | 985 | +14 | +1.4% | 107,400 |
| 2025/08/08 | 969 | 983 | 963 | 971 | +2 | +0.2% | 26,900 |
| 2025/08/07 | 964 | 970 | 961 | 969 | +6 | +0.6% | 11,700 |
| 2025/08/06 | 966 | 969 | 960 | 963 | +3 | +0.3% | 12,800 |
| 2025/08/05 | 960 | 973 | 955 | 960 | +10 | +1.1% | 19,300 |
| 2025/08/04 | 954 | 955 | 947 | 950 | -5 | -0.5% | 10,100 |
| 2025/08/01 | 935 | 956 | 935 | 955 | +22 | +2.4% | 20,300 |
| 2025/07/31 | 927 | 936 | 918 | 933 | +10 | +1.1% | 13,800 |
| 2025/07/30 | 924 | 927 | 918 | 923 | +5 | +0.5% | 8,100 |
| 2025/07/29 | 919 | 922 | 916 | 918 | -1 | -0.1% | 9,700 |
| 2025/07/28 | 926 | 926 | 917 | 919 | -2 | -0.2% | 8,600 |
| 2025/07/25 | 930 | 930 | 918 | 921 | -3 | -0.3% | 14,900 |
| 2025/07/24 | 922 | 929 | 916 | 924 | -1 | -0.1% | 16,100 |
| 2025/07/23 | 929 | 930 | 920 | 925 | +4 | +0.4% | 14,000 |
| 2025/07/22 | 919 | 921 | 903 | 921 | +5 | +0.5% | 11,500 |
| 2025/07/18 | 921 | 921 | 911 | 916 | -5 | -0.5% | 8,200 |
| 2025/07/17 | 920 | 924 | 912 | 921 | ±0 | ±0% | 10,200 |
| 2025/07/16 | 941 | 941 | 921 | 921 | -19 | -2% | 15,200 |
| 2025/07/15 | 940 | 940 | 929 | 940 | ±0 | ±0% | 15,500 |
| 2025/07/14 | 946 | 975 | 931 | 940 | -2 | -0.2% | 34,300 |
| 2025/07/11 | 916 | 942 | 906 | 942 | +29 | +3.2% | 30,000 |
| 2025/07/10 | 910 | 918 | 908 | 913 | +3 | +0.3% | 10,200 |
| 2025/07/09 | 905 | 911 | 896 | 910 | +10 | +1.1% | 11,000 |
| 2025/07/08 | 890 | 904 | 876 | 900 | +10 | +1.1% | 25,400 |
| 2025/07/07 | 893 | 906 | 878 | 890 | -7 | -0.8% | 27,500 |
| 2025/07/04 | 890 | 914 | 890 | 897 | +10 | +1.1% | 22,000 |
| 2025/07/03 | 903 | 905 | 871 | 887 | -16 | -1.8% | 31,700 |
| 2025/07/02 | 899 | 908 | 899 | 903 | -3 | -0.3% | 11,200 |
| 2025/07/01 | 896 | 915 | 893 | 906 | +19 | +2.1% | 27,800 |
| 2025/06/30 | 932 | 932 | 881 | 887 | -33 | -3.6% | 54,600 |
| 2025/06/27 | 934 | 934 | 920 | 920 | -8 | -0.9% | 10,300 |
| 2025/06/26 | 907 | 928 | 907 | 928 | +27 | +3% | 16,300 |
| 2025/06/25 | 920 | 920 | 900 | 901 | -14 | -1.5% | 50,400 |
| 2025/06/24 | 928 | 934 | 915 | 915 | -15 | -1.6% | 32,600 |
| 2025/06/23 | 938 | 938 | 923 | 930 | -8 | -0.9% | 14,900 |
| 2025/06/20 | 929 | 938 | 926 | 938 | +13 | +1.4% | 12,400 |
| 2025/06/19 | 923 | 940 | 923 | 925 | +1 | +0.1% | 16,600 |
| 2025/06/18 | 940 | 950 | 919 | 924 | -13 | -1.4% | 25,200 |
| 2025/06/17 | 939 | 943 | 936 | 937 | -4 | -0.4% | 16,100 |
| 2025/06/16 | 960 | 960 | 939 | 941 | -4 | -0.4% | 11,700 |
| 2025/06/13 | 962 | 962 | 938 | 945 | -14 | -1.5% | 14,500 |
| 2025/06/12 | 961 | 965 | 952 | 959 | -2 | -0.2% | 12,900 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「東汽船」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 |
|---|---|---|---|---|---|---|---|---|
| 東汽船 | 100,100円 | +5.8% | - | 5.00% | 2.03倍 | 0.42倍 |
|
曳船で国内２位、東京湾全域に展開し外国船に強い。フェリーや観光船運航も。香港に曳船合弁 |
| 東洋埠頭 | 152,000円 | +8.3% | +8.4% | 3.95% | 11.10倍 | 0.41倍 |
|
埠頭会社最大手で特殊倉庫のパイオニア。精緻な保管仕様誇る。輸入青果物強い。国際物流注力 |
| 川西倉庫 | 132,400円 | +6.9% | +1.8% | 2.27% | 13.32倍 | 0.48倍 |
|
業界中堅。普通、定温、冷蔵倉庫兼営。自社ネットワーク、ＩＴ強化で総合物流志向。アジア開拓 |
| 東海運 | 33,500円 | +7.4% | +21.1% | 2.09% | 16.70倍 | 0.54倍 |
|
太平洋セメント系。アジア船ターミナル業務が主柱。ロシアへの国際輸送に強み。トマト栽培も |
| アサガミ | 614,000円 | -2.9% | -15.0% | 1.95% | 7.59倍 | 0.41倍 |
|
総合物流と印刷の２本柱。婚礼案内状・年賀状印刷大手。読売、東京新聞の印刷も。利益年末集中 |
市場注目の銘柄
チャート関連のコラム
