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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 714 | 715 | 666 | 693 | -36 | -4.9% | 60,500 |
| 2025/04/03 | 729 | 740 | 722 | 729 | -18 | -2.4% | 35,700 |
| 2025/04/02 | 755 | 759 | 747 | 747 | -13 | -1.7% | 27,000 |
| 2025/04/01 | 763 | 787 | 753 | 760 | -1 | -0.1% | 48,600 |
| 2025/03/31 | 778 | 778 | 760 | 761 | -20 | -2.6% | 35,200 |
| 2025/03/28 | 793 | 799 | 767 | 781 | -99 | -11.3% | 155,900 |
| 2025/03/27 | 880 | 885 | 868 | 880 | +5 | +0.6% | 54,000 |
| 2025/03/26 | 873 | 896 | 865 | 875 | -4 | -0.5% | 59,600 |
| 2025/03/25 | 889 | 902 | 875 | 879 | -15 | -1.7% | 60,900 |
| 2025/03/24 | 900 | 920 | 886 | 894 | -6 | -0.7% | 62,700 |
| 2025/03/21 | 901 | 905 | 894 | 900 | -3 | -0.3% | 35,600 |
| 2025/03/19 | 883 | 910 | 883 | 903 | +13 | +1.5% | 46,900 |
| 2025/03/18 | 882 | 893 | 882 | 890 | +6 | +0.7% | 22,700 |
| 2025/03/17 | 889 | 890 | 877 | 884 | +9 | +1% | 39,500 |
| 2025/03/14 | 868 | 885 | 868 | 875 | +7 | +0.8% | 39,200 |
| 2025/03/13 | 868 | 876 | 866 | 868 | +4 | +0.5% | 10,300 |
| 2025/03/12 | 864 | 870 | 860 | 864 | +3 | +0.3% | 11,400 |
| 2025/03/11 | 865 | 866 | 850 | 861 | -5 | -0.6% | 20,200 |
| 2025/03/10 | 860 | 867 | 860 | 866 | +2 | +0.2% | 17,400 |
| 2025/03/07 | 860 | 869 | 850 | 864 | +6 | +0.7% | 16,500 |
| 2025/03/06 | 865 | 870 | 853 | 858 | -5 | -0.6% | 20,100 |
| 2025/03/05 | 857 | 867 | 848 | 863 | ±0 | ±0% | 40,500 |
| 2025/03/04 | 856 | 870 | 850 | 863 | +6 | +0.7% | 29,900 |
| 2025/03/03 | 856 | 866 | 846 | 857 | +2 | +0.2% | 26,100 |
| 2025/02/28 | 856 | 859 | 835 | 855 | -1 | -0.1% | 33,300 |
| 2025/02/27 | 851 | 870 | 851 | 856 | -1 | -0.1% | 15,700 |
| 2025/02/26 | 866 | 866 | 839 | 857 | -4 | -0.5% | 20,900 |
| 2025/02/25 | 850 | 869 | 846 | 861 | +17 | +2% | 19,900 |
| 2025/02/21 | 842 | 846 | 840 | 844 | +1 | +0.1% | 8,400 |
| 2025/02/20 | 849 | 849 | 836 | 843 | -6 | -0.7% | 19,800 |
| 2025/02/19 | 844 | 853 | 840 | 849 | +5 | +0.6% | 15,300 |
| 2025/02/18 | 838 | 850 | 827 | 844 | +3 | +0.4% | 25,100 |
| 2025/02/17 | 845 | 853 | 838 | 841 | -4 | -0.5% | 19,100 |
| 2025/02/14 | 857 | 862 | 830 | 845 | -27 | -3.1% | 54,500 |
| 2025/02/13 | 874 | 883 | 868 | 872 | -5 | -0.6% | 32,600 |
| 2025/02/12 | 882 | 882 | 869 | 877 | -3 | -0.3% | 49,900 |
| 2025/02/10 | 878 | 891 | 874 | 880 | -28 | -3.1% | 59,300 |
| 2025/02/07 | 908 | 909 | 882 | 908 | -3 | -0.3% | 28,600 |
| 2025/02/06 | 915 | 915 | 901 | 911 | +1 | +0.1% | 20,300 |
| 2025/02/05 | 894 | 914 | 886 | 910 | +21 | +2.4% | 37,000 |
| 2025/02/04 | 889 | 890 | 875 | 889 | +5 | +0.6% | 12,700 |
| 2025/02/03 | 890 | 890 | 875 | 884 | +3 | +0.3% | 28,200 |
| 2025/01/31 | 876 | 890 | 869 | 881 | +16 | +1.8% | 26,500 |
| 2025/01/30 | 865 | 879 | 865 | 865 | +5 | +0.6% | 15,200 |
| 2025/01/29 | 866 | 890 | 856 | 860 | -6 | -0.7% | 33,200 |
| 2025/01/28 | 869 | 878 | 860 | 866 | +10 | +1.2% | 10,700 |
| 2025/01/27 | 852 | 876 | 852 | 856 | ±0 | ±0% | 29,900 |
| 2025/01/24 | 854 | 880 | 852 | 856 | +2 | +0.2% | 37,400 |
| 2025/01/23 | 838 | 856 | 824 | 854 | +15 | +1.8% | 25,700 |
| 2025/01/22 | 839 | 839 | 827 | 839 | ±0 | ±0% | 12,400 |
1～
50
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 | 69,300円 | -2.2% | -36.3% | 7.22% | 3.05倍 | 0.32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 |
| 川西倉庫 | 100,400円 | +4.0% | +3.8% | 2.79% | 9.60倍 | 0.36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 |
| アサガミ | 575,000円 | +0.9% | +9.2% | - | - | - |
|
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 |
| 大東港 | 69,100円 | +5.9% | +6.8% | 3.47% | 10.28倍 | 0.65倍 |
|
畜産物や冷凍食品を軸に輸入貨物の取扱比率８割。国内の鋼材運送、荷役も。外注比率が高い |
| 丸八倉 | 81,000円 | +2.2% | +4.1% | 2.96% | 11.42倍 | 0.40倍 |
|
首都圏中心に仙台にも倉庫持つ。文書保管を拡大。東京、仙台等で不動産事業強化し第２の柱に |
市場注目の銘柄
チャート関連のコラム
