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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 512 | 515 | 512 | 513 | +4 | +0.8% | 5,700 |
| 2023/04/03 | 500 | 509 | 500 | 509 | +10 | +2% | 11,800 |
| 2023/03/31 | 492 | 499 | 488 | 499 | +3 | +0.6% | 3,700 |
| 2023/03/30 | 493 | 496 | 487 | 496 | +1 | +0.2% | 4,500 |
| 2023/03/29 | 494 | 496 | 494 | 495 | +1 | +0.2% | 11,000 |
| 2023/03/28 | 495 | 495 | 492 | 494 | -1 | -0.2% | 3,300 |
| 2023/03/27 | 498 | 499 | 494 | 495 | +1 | +0.2% | 5,100 |
| 2023/03/24 | 489 | 494 | 488 | 494 | +4 | +0.8% | 2,100 |
| 2023/03/23 | 486 | 490 | 486 | 490 | ±0 | ±0% | 1,600 |
| 2023/03/22 | 488 | 490 | 487 | 490 | +10 | +2.1% | 2,100 |
| 2023/03/20 | 485 | 507 | 475 | 480 | -4 | -0.8% | 22,000 |
| 2023/03/17 | 483 | 486 | 479 | 484 | +5 | +1% | 5,500 |
| 2023/03/16 | 480 | 482 | 475 | 479 | -4 | -0.8% | 11,700 |
| 2023/03/15 | 478 | 486 | 478 | 483 | +8 | +1.7% | 1,800 |
| 2023/03/14 | 488 | 491 | 474 | 475 | -13 | -2.7% | 14,800 |
| 2023/03/13 | 498 | 498 | 486 | 488 | -10 | -2% | 8,400 |
| 2023/03/10 | 496 | 501 | 496 | 498 | ±0 | ±0% | 3,500 |
| 2023/03/09 | 496 | 505 | 495 | 498 | +4 | +0.8% | 15,900 |
| 2023/03/08 | 495 | 496 | 490 | 494 | -2 | -0.4% | 6,900 |
| 2023/03/07 | 495 | 496 | 495 | 496 | +1 | +0.2% | 4,700 |
| 2023/03/06 | 492 | 495 | 490 | 495 | +6 | +1.2% | 11,800 |
| 2023/03/03 | 493 | 493 | 489 | 489 | ±0 | ±0% | 6,600 |
| 2023/03/02 | 493 | 494 | 489 | 489 | +3 | +0.6% | 6,000 |
| 2023/03/01 | 492 | 492 | 486 | 486 | -1 | -0.2% | 7,300 |
| 2023/02/28 | 489 | 490 | 487 | 487 | -2 | -0.4% | 3,500 |
| 2023/02/27 | 491 | 493 | 489 | 489 | +3 | +0.6% | 6,300 |
| 2023/02/24 | 480 | 486 | 480 | 486 | +8 | +1.7% | 4,900 |
| 2023/02/22 | 482 | 482 | 478 | 478 | -3 | -0.6% | 4,200 |
| 2023/02/21 | 476 | 483 | 474 | 481 | +8 | +1.7% | 8,200 |
| 2023/02/20 | 479 | 480 | 473 | 473 | -5 | -1% | 22,200 |
| 2023/02/17 | 479 | 480 | 477 | 478 | ±0 | ±0% | 12,400 |
| 2023/02/16 | 485 | 485 | 477 | 478 | -6 | -1.2% | 16,700 |
| 2023/02/15 | 479 | 485 | 477 | 484 | +3 | +0.6% | 12,600 |
| 2023/02/14 | 496 | 496 | 478 | 481 | -10 | -2% | 31,900 |
| 2023/02/13 | 484 | 497 | 484 | 491 | +10 | +2.1% | 35,100 |
| 2023/02/10 | 481 | 483 | 481 | 481 | -3 | -0.6% | 3,400 |
| 2023/02/09 | 484 | 484 | 481 | 484 | +1 | +0.2% | 5,000 |
| 2023/02/08 | 486 | 486 | 479 | 483 | ±0 | ±0% | 6,800 |
| 2023/02/07 | 483 | 486 | 481 | 483 | +2 | +0.4% | 8,000 |
| 2023/02/06 | 487 | 487 | 480 | 481 | ±0 | ±0% | 14,500 |
| 2023/02/03 | 479 | 483 | 479 | 481 | +3 | +0.6% | 6,100 |
| 2023/02/02 | 480 | 480 | 477 | 478 | +1 | +0.2% | 4,700 |
| 2023/02/01 | 478 | 480 | 477 | 477 | +1 | +0.2% | 5,900 |
| 2023/01/31 | 477 | 480 | 475 | 476 | +1 | +0.2% | 3,800 |
| 2023/01/30 | 476 | 476 | 475 | 475 | -2 | -0.4% | 2,000 |
| 2023/01/27 | 479 | 479 | 476 | 477 | -2 | -0.4% | 1,900 |
| 2023/01/26 | 479 | 479 | 475 | 479 | +4 | +0.8% | 1,300 |
| 2023/01/25 | 483 | 484 | 475 | 475 | -3 | -0.6% | 15,000 |
| 2023/01/24 | 470 | 480 | 469 | 478 | +5 | +1.1% | 17,100 |
| 2023/01/23 | 460 | 480 | 460 | 473 | +12 | +2.6% | 47,200 |
501～
550
件表示中 / 3683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 | 78,200円 | -2.2% | -36.3% | 6.39% | 3.44倍 | 0.36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 | 102,600円 | +4.0% | +3.8% | 2.73% | 9.81倍 | 0.37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 | +0.9% | +9.2% | 2.03% | 7.91倍 | 0.43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 | 75,000円 | +5.9% | +6.8% | 3.20% | 11.16倍 | 0.71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 | 82,000円 | +2.2% | +4.1% | 2.93% | 11.56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
