東洋埠頭の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,340 | 1,342 | 1,320 | 1,326 | -14 | -1% | 6,900 |
| 2025/05/19 | 1,336 | 1,341 | 1,329 | 1,340 | +4 | +0.3% | 9,100 |
| 2025/05/16 | 1,331 | 1,339 | 1,311 | 1,336 | +13 | +1% | 11,100 |
| 2025/05/15 | 1,318 | 1,325 | 1,309 | 1,323 | +5 | +0.4% | 5,600 |
| 2025/05/14 | 1,309 | 1,322 | 1,302 | 1,318 | +18 | +1.4% | 4,700 |
| 2025/05/13 | 1,293 | 1,312 | 1,293 | 1,300 | +16 | +1.2% | 8,900 |
| 2025/05/12 | 1,271 | 1,284 | 1,269 | 1,284 | +9 | +0.7% | 5,600 |
| 2025/05/09 | 1,280 | 1,280 | 1,274 | 1,275 | ±0 | ±0% | 1,300 |
| 2025/05/08 | 1,273 | 1,284 | 1,273 | 1,275 | +2 | +0.2% | 2,300 |
| 2025/05/07 | 1,271 | 1,273 | 1,269 | 1,273 | +2 | +0.2% | 2,300 |
| 2025/05/02 | 1,274 | 1,280 | 1,268 | 1,271 | ±0 | ±0% | 2,200 |
| 2025/05/01 | 1,275 | 1,287 | 1,268 | 1,271 | -4 | -0.3% | 2,200 |
| 2025/04/30 | 1,270 | 1,275 | 1,270 | 1,275 | +6 | +0.5% | 2,300 |
| 2025/04/28 | 1,272 | 1,272 | 1,267 | 1,269 | -3 | -0.2% | 3,100 |
| 2025/04/25 | 1,279 | 1,279 | 1,268 | 1,272 | +3 | +0.2% | 4,900 |
| 2025/04/24 | 1,269 | 1,274 | 1,260 | 1,269 | +6 | +0.5% | 2,800 |
| 2025/04/23 | 1,282 | 1,282 | 1,263 | 1,263 | +2 | +0.2% | 5,800 |
| 2025/04/22 | 1,255 | 1,265 | 1,255 | 1,261 | -4 | -0.3% | 2,600 |
| 2025/04/21 | 1,261 | 1,270 | 1,252 | 1,265 | +3 | +0.2% | 4,000 |
| 2025/04/18 | 1,246 | 1,271 | 1,240 | 1,262 | +17 | +1.4% | 7,700 |
| 2025/04/17 | 1,241 | 1,245 | 1,240 | 1,245 | -3 | -0.2% | 1,700 |
| 2025/04/16 | 1,245 | 1,248 | 1,240 | 1,248 | -1 | -0.1% | 3,300 |
| 2025/04/15 | 1,243 | 1,251 | 1,243 | 1,249 | +6 | +0.5% | 3,200 |
| 2025/04/14 | 1,248 | 1,248 | 1,238 | 1,243 | -1 | -0.1% | 1,800 |
| 2025/04/11 | 1,233 | 1,244 | 1,233 | 1,244 | +3 | +0.2% | 4,900 |
| 2025/04/10 | 1,247 | 1,259 | 1,226 | 1,241 | +24 | +2% | 5,900 |
| 2025/04/09 | 1,240 | 1,241 | 1,205 | 1,217 | -23 | -1.9% | 5,900 |
| 2025/04/08 | 1,250 | 1,258 | 1,227 | 1,240 | +10 | +0.8% | 9,000 |
| 2025/04/07 | 1,200 | 1,230 | 1,160 | 1,230 | -29 | -2.3% | 28,300 |
| 2025/04/04 | 1,250 | 1,264 | 1,221 | 1,259 | -15 | -1.2% | 20,300 |
| 2025/04/03 | 1,270 | 1,278 | 1,262 | 1,274 | -1 | -0.1% | 6,800 |
| 2025/04/02 | 1,294 | 1,294 | 1,275 | 1,275 | -19 | -1.5% | 3,500 |
| 2025/04/01 | 1,306 | 1,306 | 1,291 | 1,294 | -11 | -0.8% | 3,600 |
| 2025/03/31 | 1,313 | 1,313 | 1,290 | 1,305 | -8 | -0.6% | 5,200 |
| 2025/03/28 | 1,339 | 1,339 | 1,307 | 1,313 | -42 | -3.1% | 6,900 |
| 2025/03/27 | 1,351 | 1,355 | 1,350 | 1,355 | -3 | -0.2% | 3,600 |
| 2025/03/26 | 1,361 | 1,362 | 1,350 | 1,358 | -3 | -0.2% | 4,600 |
| 2025/03/25 | 1,367 | 1,367 | 1,350 | 1,361 | +4 | +0.3% | 4,700 |
| 2025/03/24 | 1,340 | 1,370 | 1,340 | 1,357 | +19 | +1.4% | 9,400 |
| 2025/03/21 | 1,343 | 1,343 | 1,333 | 1,338 | +5 | +0.4% | 3,100 |
| 2025/03/19 | 1,342 | 1,349 | 1,333 | 1,333 | -6 | -0.4% | 4,600 |
| 2025/03/18 | 1,347 | 1,347 | 1,333 | 1,339 | -5 | -0.4% | 3,700 |
| 2025/03/17 | 1,352 | 1,352 | 1,339 | 1,344 | +5 | +0.4% | 3,300 |
| 2025/03/14 | 1,339 | 1,349 | 1,339 | 1,339 | ±0 | ±0% | 3,300 |
| 2025/03/13 | 1,342 | 1,350 | 1,337 | 1,339 | +6 | +0.5% | 3,300 |
| 2025/03/12 | 1,343 | 1,350 | 1,333 | 1,333 | -10 | -0.7% | 6,200 |
| 2025/03/11 | 1,369 | 1,372 | 1,343 | 1,343 | -12 | -0.9% | 19,500 |
| 2025/03/10 | 1,362 | 1,362 | 1,340 | 1,355 | -7 | -0.5% | 4,800 |
| 2025/03/07 | 1,330 | 1,363 | 1,330 | 1,362 | +26 | +1.9% | 15,700 |
| 2025/03/06 | 1,323 | 1,380 | 1,323 | 1,336 | +23 | +1.8% | 49,000 |
1～
50
件表示中 / 3702件
類似銘柄と比較する
現在ご覧いただいている「東洋埠頭」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 |
|---|---|---|---|---|---|---|---|---|
| 東洋埠頭 | 132,300円 | +8.3% | +8.4% | 4.54% | 9.73倍 | 0.36倍 |
|
埠頭会社最大手で特殊倉庫のパイオニア。精緻な保管仕様誇る。輸入青果物強い。国際物流注力 |
| 東陽倉 | 150,900円 | +1.1% | -5.8% | 4.64% | 8.80倍 | 0.43倍 |
|
中部圏地盤の有力倉庫。工業品から食品まで取り扱い多彩。不動産事業、国際物流も手がける |
| ファイズＨＤ | 100,700円 | +20.2% | +21.7% | 2.98% | 9.66倍 | 2.75倍 |
|
ＥＣ向けに物流センター運営やスタッフ派遣、拠点間輸送、宅配など展開。アマゾンが最大顧客 |
| 東汽船 | 94,500円 | +5.8% | - | 5.29% | 1.92倍 | 0.40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 | 31,900円 | +7.4% | +21.1% | 2.19% | 15.90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 |
市場注目の銘柄
チャート関連のコラム
