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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 454 | 454 | 452 | 454 | +2 | +0.4% | 14,700 |
| 2022/11/10 | 453 | 454 | 451 | 452 | -2 | -0.4% | 21,300 |
| 2022/11/09 | 457 | 457 | 454 | 454 | -2 | -0.4% | 2,000 |
| 2022/11/08 | 457 | 458 | 452 | 456 | -4 | -0.9% | 7,500 |
| 2022/11/07 | 457 | 461 | 457 | 460 | +3 | +0.7% | 7,700 |
| 2022/11/04 | 458 | 459 | 457 | 457 | -2 | -0.4% | 7,100 |
| 2022/11/02 | 458 | 459 | 458 | 459 | +1 | +0.2% | 2,300 |
| 2022/11/01 | 458 | 460 | 457 | 458 | -2 | -0.4% | 4,300 |
| 2022/10/31 | 459 | 460 | 457 | 460 | +1 | +0.2% | 10,500 |
| 2022/10/28 | 459 | 460 | 458 | 459 | -2 | -0.4% | 5,100 |
| 2022/10/27 | 461 | 461 | 458 | 461 | -1 | -0.2% | 4,800 |
| 2022/10/26 | 460 | 464 | 460 | 462 | -1 | -0.2% | 8,000 |
| 2022/10/25 | 463 | 463 | 461 | 463 | ±0 | ±0% | 3,100 |
| 2022/10/24 | 464 | 464 | 460 | 463 | ±0 | ±0% | 9,100 |
| 2022/10/21 | 463 | 464 | 462 | 463 | -2 | -0.4% | 7,700 |
| 2022/10/20 | 466 | 468 | 463 | 465 | -2 | -0.4% | 8,100 |
| 2022/10/19 | 465 | 469 | 465 | 467 | -3 | -0.6% | 15,900 |
| 2022/10/18 | 469 | 470 | 469 | 470 | +1 | +0.2% | 2,700 |
| 2022/10/17 | 471 | 471 | 469 | 469 | -2 | -0.4% | 1,700 |
| 2022/10/14 | 469 | 471 | 468 | 471 | +2 | +0.4% | 1,100 |
| 2022/10/13 | 470 | 470 | 469 | 469 | -2 | -0.4% | 2,000 |
| 2022/10/12 | 469 | 474 | 467 | 471 | +2 | +0.4% | 2,100 |
| 2022/10/11 | 465 | 470 | 458 | 469 | +4 | +0.9% | 5,200 |
| 2022/10/07 | 467 | 468 | 465 | 465 | -4 | -0.9% | 11,300 |
| 2022/10/06 | 469 | 469 | 468 | 469 | ±0 | ±0% | 1,700 |
| 2022/10/05 | 469 | 471 | 469 | 469 | ±0 | ±0% | 2,600 |
| 2022/10/04 | 470 | 474 | 467 | 469 | +4 | +0.9% | 3,000 |
| 2022/10/03 | 473 | 473 | 465 | 465 | -11 | -2.3% | 5,100 |
| 2022/09/30 | 480 | 480 | 474 | 476 | -1 | -0.2% | 1,600 |
| 2022/09/29 | 477 | 477 | 477 | 477 | ±0 | ±0% | 200 |
| 2022/09/28 | 481 | 488 | 477 | 477 | -3 | -0.6% | 2,200 |
| 2022/09/27 | 477 | 484 | 477 | 480 | +3 | +0.6% | 2,000 |
| 2022/09/26 | 486 | 486 | 477 | 477 | -3 | -0.6% | 4,900 |
| 2022/09/22 | 479 | 480 | 478 | 480 | ±0 | ±0% | 5,200 |
| 2022/09/21 | 481 | 481 | 480 | 480 | -1 | -0.2% | 2,500 |
| 2022/09/20 | 480 | 481 | 480 | 481 | ±0 | ±0% | 4,400 |
| 2022/09/16 | 482 | 482 | 479 | 481 | -1 | -0.2% | 5,900 |
| 2022/09/15 | 482 | 484 | 479 | 482 | +1 | +0.2% | 4,400 |
| 2022/09/14 | 483 | 484 | 479 | 481 | -4 | -0.8% | 6,100 |
| 2022/09/13 | 488 | 489 | 484 | 485 | ±0 | ±0% | 1,900 |
| 2022/09/12 | 484 | 490 | 482 | 485 | +2 | +0.4% | 5,300 |
| 2022/09/09 | 485 | 486 | 482 | 483 | -2 | -0.4% | 7,400 |
| 2022/09/08 | 485 | 490 | 485 | 485 | -5 | -1% | 2,000 |
| 2022/09/07 | 487 | 490 | 478 | 490 | +2 | +0.4% | 19,900 |
| 2022/09/06 | 490 | 490 | 488 | 488 | -5 | -1% | 7,900 |
| 2022/09/05 | 488 | 493 | 486 | 493 | +3 | +0.6% | 3,800 |
| 2022/09/02 | 490 | 494 | 490 | 490 | ±0 | ±0% | 7,700 |
| 2022/09/01 | 493 | 493 | 490 | 490 | -3 | -0.6% | 1,100 |
| 2022/08/31 | 492 | 493 | 490 | 493 | +1 | +0.2% | 2,700 |
| 2022/08/30 | 490 | 497 | 490 | 492 | +2 | +0.4% | 6,700 |
651～
700
件表示中 / 3737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 | 90,000円 | +5.8% | - | 5.56% | 1.83倍 | 0.38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 | 32,400円 | +7.4% | +21.1% | 2.16% | 16.15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 | 112,800円 | +6.9% | +1.8% | 2.66% | 11.35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% | - | - | - |
|
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 | 74,800円 | +4.4% | +22.4% | 3.21% | 9.63倍 | 0.69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
