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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/11 | 952 | 961 | 952 | 961 | +11 | +1.2% | 10,100 |
| 2025/06/10 | 961 | 964 | 948 | 950 | -14 | -1.5% | 23,700 |
| 2025/06/09 | 971 | 981 | 960 | 964 | -11 | -1.1% | 37,900 |
| 2025/06/06 | 961 | 977 | 961 | 975 | +5 | +0.5% | 11,800 |
| 2025/06/05 | 985 | 998 | 965 | 970 | -13 | -1.3% | 16,600 |
| 2025/06/04 | 993 | 995 | 975 | 983 | -10 | -1% | 29,500 |
| 2025/06/03 | 999 | 1,002 | 989 | 993 | -7 | -0.7% | 10,400 |
| 2025/06/02 | 992 | 1,007 | 982 | 1,000 | +7 | +0.7% | 21,900 |
| 2025/05/30 | 1,000 | 1,020 | 983 | 993 | -3 | -0.3% | 46,100 |
| 2025/05/29 | 1,011 | 1,011 | 977 | 996 | -23 | -2.3% | 98,500 |
| 2025/05/28 | 1,060 | 1,060 | 985 | 1,019 | -41 | -3.9% | 78,900 |
| 2025/05/27 | 1,024 | 1,123 | 1,024 | 1,060 | +34 | +3.3% | 62,600 |
| 2025/05/26 | 1,015 | 1,063 | 1,015 | 1,026 | +14 | +1.4% | 48,500 |
| 2025/05/23 | 1,107 | 1,148 | 1,012 | 1,012 | -65 | -6% | 156,600 |
| 2025/05/22 | 975 | 1,104 | 960 | 1,077 | +88 | +8.9% | 94,700 |
| 2025/05/21 | 954 | 997 | 943 | 989 | +35 | +3.7% | 52,000 |
| 2025/05/20 | 906 | 967 | 900 | 954 | +54 | +6% | 101,500 |
| 2025/05/19 | 880 | 905 | 880 | 900 | +20 | +2.3% | 54,100 |
| 2025/05/16 | 875 | 897 | 861 | 880 | -8 | -0.9% | 69,700 |
| 2025/05/15 | 834 | 898 | 828 | 888 | +48 | +5.7% | 138,200 |
| 2025/05/14 | 826 | 840 | 821 | 840 | +14 | +1.7% | 24,400 |
| 2025/05/13 | 840 | 840 | 826 | 826 | ±0 | ±0% | 9,500 |
| 2025/05/12 | 831 | 845 | 826 | 826 | -12 | -1.4% | 32,400 |
| 2025/05/09 | 828 | 840 | 824 | 838 | -5 | -0.6% | 25,800 |
| 2025/05/08 | 820 | 873 | 813 | 843 | +18 | +2.2% | 88,300 |
| 2025/05/07 | 791 | 826 | 791 | 825 | +30 | +3.8% | 24,500 |
| 2025/05/02 | 790 | 806 | 785 | 795 | -3 | -0.4% | 24,500 |
| 2025/05/01 | 805 | 805 | 789 | 798 | -8 | -1% | 15,300 |
| 2025/04/30 | 806 | 811 | 800 | 806 | +6 | +0.8% | 7,300 |
| 2025/04/28 | 784 | 813 | 784 | 800 | +13 | +1.7% | 22,300 |
| 2025/04/25 | 792 | 793 | 781 | 787 | +3 | +0.4% | 11,800 |
| 2025/04/24 | 782 | 794 | 780 | 784 | +2 | +0.3% | 16,500 |
1～
50
件表示中 / 3736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 | 89,000円 | +5.8% | - | 5.62% | 1.81倍 | 0.37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 |
| 東海運 | 32,300円 | +7.4% | +21.1% | 2.17% | 16.10倍 | 0.52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 |
| 川西倉庫 | 112,100円 | +6.9% | +1.8% | 2.68% | 11.28倍 | 0.40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 | 590,000円 | -2.9% | -15.0% | 2.03% | 7.29倍 | 0.39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 |
| 大東港 | 74,300円 | +4.4% | +22.4% | 3.23% | 9.57倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
