東海運の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 291 | 291 | 286 | 289 | -2 | -0.7% | 14,000 |
| 2024/05/15 | 288 | 291 | 286 | 291 | +4 | +1.4% | 26,100 |
| 2024/05/14 | 286 | 287 | 285 | 287 | +1 | +0.3% | 5,700 |
| 2024/05/13 | 285 | 287 | 285 | 286 | -1 | -0.3% | 7,900 |
| 2024/05/10 | 286 | 287 | 285 | 287 | +2 | +0.7% | 17,000 |
| 2024/05/09 | 286 | 286 | 284 | 285 | +1 | +0.4% | 13,000 |
| 2024/05/08 | 285 | 286 | 284 | 284 | -1 | -0.4% | 9,800 |
| 2024/05/07 | 287 | 287 | 284 | 285 | ±0 | ±0% | 22,500 |
| 2024/05/02 | 285 | 286 | 284 | 285 | ±0 | ±0% | 12,700 |
| 2024/05/01 | 284 | 285 | 284 | 285 | +1 | +0.4% | 6,900 |
| 2024/04/30 | 282 | 286 | 282 | 284 | +4 | +1.4% | 30,600 |
| 2024/04/26 | 287 | 288 | 280 | 280 | -7 | -2.4% | 115,400 |
| 2024/04/25 | 289 | 289 | 286 | 287 | -1 | -0.3% | 17,900 |
| 2024/04/24 | 288 | 289 | 286 | 288 | ±0 | ±0% | 24,000 |
| 2024/04/23 | 288 | 290 | 287 | 288 | +2 | +0.7% | 15,300 |
| 2024/04/22 | 285 | 287 | 285 | 286 | +4 | +1.4% | 10,800 |
| 2024/04/19 | 287 | 287 | 281 | 282 | -5 | -1.7% | 62,200 |
| 2024/04/18 | 286 | 289 | 286 | 287 | +1 | +0.3% | 18,300 |
| 2024/04/17 | 289 | 289 | 286 | 286 | -3 | -1% | 30,900 |
| 2024/04/16 | 294 | 294 | 289 | 289 | -4 | -1.4% | 51,300 |
| 2024/04/15 | 294 | 294 | 292 | 293 | -1 | -0.3% | 17,500 |
| 2024/04/12 | 294 | 295 | 293 | 294 | +1 | +0.3% | 21,100 |
| 2024/04/11 | 293 | 294 | 292 | 293 | ±0 | ±0% | 15,900 |
| 2024/04/10 | 294 | 294 | 293 | 293 | ±0 | ±0% | 10,400 |
| 2024/04/09 | 294 | 295 | 293 | 293 | -1 | -0.3% | 7,800 |
| 2024/04/08 | 293 | 294 | 292 | 294 | +2 | +0.7% | 15,200 |
| 2024/04/05 | 292 | 294 | 292 | 292 | -3 | -1% | 25,300 |
| 2024/04/04 | 295 | 296 | 292 | 295 | +1 | +0.3% | 25,700 |
| 2024/04/03 | 293 | 294 | 290 | 294 | +1 | +0.3% | 29,100 |
| 2024/04/02 | 294 | 295 | 293 | 293 | +1 | +0.3% | 38,800 |
| 2024/04/01 | 300 | 300 | 292 | 292 | -7 | -2.3% | 75,800 |
| 2024/03/29 | 302 | 302 | 297 | 299 | -1 | -0.3% | 44,100 |
| 2024/03/28 | 297 | 302 | 297 | 300 | -9 | -2.9% | 205,100 |
| 2024/03/27 | 312 | 314 | 308 | 309 | -2 | -0.6% | 464,100 |
| 2024/03/26 | 311 | 314 | 310 | 311 | ±0 | ±0% | 96,300 |
| 2024/03/25 | 314 | 314 | 311 | 311 | ±0 | ±0% | 80,700 |
| 2024/03/22 | 310 | 313 | 308 | 311 | +2 | +0.6% | 75,800 |
| 2024/03/21 | 308 | 309 | 307 | 309 | +2 | +0.7% | 61,000 |
| 2024/03/19 | 306 | 307 | 306 | 307 | +1 | +0.3% | 26,700 |
| 2024/03/18 | 305 | 306 | 304 | 306 | +1 | +0.3% | 33,700 |
| 2024/03/15 | 305 | 305 | 303 | 305 | +1 | +0.3% | 34,200 |
| 2024/03/14 | 305 | 306 | 303 | 304 | -1 | -0.3% | 23,700 |
| 2024/03/13 | 307 | 307 | 304 | 305 | -1 | -0.3% | 52,900 |
| 2024/03/12 | 304 | 306 | 301 | 306 | +4 | +1.3% | 32,000 |
| 2024/03/11 | 305 | 305 | 300 | 302 | -2 | -0.7% | 57,900 |
| 2024/03/08 | 304 | 304 | 301 | 304 | +2 | +0.7% | 38,100 |
| 2024/03/07 | 303 | 304 | 301 | 302 | -1 | -0.3% | 25,400 |
| 2024/03/06 | 300 | 303 | 299 | 303 | +3 | +1% | 122,700 |
| 2024/03/05 | 299 | 300 | 296 | 300 | +2 | +0.7% | 36,200 |
| 2024/03/04 | 300 | 300 | 296 | 298 | +2 | +0.7% | 37,000 |
1～
50
件表示中 / 4458件
類似銘柄と比較する
現在ご覧いただいている「東海運」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 |
|---|---|---|---|---|---|---|---|---|
| 東海運 | 28,600円 | +4.6% | +403.3% | 2.45% | 13.97倍 | 0.48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が強み。トマト栽培も |
| 杉村倉 | 59,200円 | +1.4% | +0.4% | 1.69% | 11.00倍 | 0.61倍 |
|
関西倉庫業の老舗、流通加工や運送も。不動産賃貸、ゴルフ練習場など併営。野村ＨＤグループ |
| 川西倉庫 | 115,000円 | +4.0% | +3.8% | 2.43% | 10.99倍 | 0.43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 | 536,000円 | - | - | - | - | - |
|
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 | 76,100円 | +5.9% | +6.8% | 3.15% | 11.30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 |
市場注目の銘柄
チャート関連のコラム
