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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 383 | 383 | 383 | 383 | ±0 | ±0% | 2,000 |
| 2010/07/30 | 383 | 383 | 383 | 383 | - | - | 2,000 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 395 | 395 | 395 | 395 | +8 | +2.1% | 1,000 |
| 2010/07/27 | 387 | 387 | 387 | 387 | -40 | -9.4% | 1,000 |
| 2010/07/26 | 427 | 427 | 427 | 427 | - | - | 3,000 |
| 2010/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/22 | 379 | 379 | 379 | 379 | - | - | 4,000 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 381 | 381 | 381 | 381 | ±0 | ±0% | 1,000 |
| 2010/07/16 | 381 | 381 | 381 | 381 | -4 | -1% | 1,000 |
| 2010/07/15 | 385 | 385 | 385 | 385 | +7 | +1.9% | 4,000 |
| 2010/07/14 | 384 | 384 | 378 | 378 | -10 | -2.6% | 8,000 |
| 2010/07/13 | 388 | 388 | 388 | 388 | - | - | 5,000 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 396 | 396 | 396 | 396 | ±0 | ±0% | 1,000 |
| 2010/07/08 | 399 | 399 | 396 | 396 | - | - | 3,000 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 396 | 412 | 396 | 412 | +29 | +7.6% | 5,000 |
| 2010/07/02 | 383 | 383 | 383 | 383 | - | - | 1,000 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 390 | 390 | 390 | 390 | - | - | 1,000 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 398 | 398 | 396 | 396 | - | - | 2,000 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 390 | 396 | 390 | 396 | - | - | 2,000 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 390 | 390 | 390 | 390 | ±0 | ±0% | 1,000 |
| 2010/06/16 | 390 | 390 | 390 | 390 | - | - | 1,000 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 385 | 385 | 385 | 385 | - | - | 2,000 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 380 | 380 | 380 | 380 | +8 | +2.2% | 2,000 |
| 2010/06/08 | 372 | 372 | 372 | 372 | - | - | 1,000 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 377 | 377 | 377 | 377 | -9 | -2.3% | 1,000 |
| 2010/06/01 | 386 | 386 | 386 | 386 | +1 | +0.3% | 1,000 |
| 2010/05/31 | 385 | 385 | 385 | 385 | +3 | +0.8% | 1,000 |
| 2010/05/28 | 371 | 382 | 371 | 382 | - | - | 6,000 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 375 | 375 | 374 | 374 | - | - | 6,000 |
| 2010/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/24 | 380 | 382 | 375 | 382 | +2 | +0.5% | 3,000 |
3601～
3650
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 | 77,800円 | -2.2% | -36.3% | 6.43% | 3.42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 | 101,800円 | +4.0% | +3.8% | 2.75% | 9.73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 | 586,000円 | +0.9% | +9.2% | 2.05% | 7.86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 | 75,700円 | +5.9% | +6.8% | 3.17% | 11.26倍 | 0.72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
