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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 284 | 284 | 282 | 284 | ±0 | ±0% | 11,400 |
| 2022/08/25 | 281 | 284 | 281 | 284 | +3 | +1.1% | 16,900 |
| 2022/08/24 | 282 | 282 | 280 | 281 | ±0 | ±0% | 15,000 |
| 2022/08/23 | 282 | 282 | 281 | 281 | -1 | -0.4% | 8,800 |
| 2022/08/22 | 283 | 284 | 282 | 282 | -1 | -0.4% | 12,500 |
| 2022/08/19 | 284 | 284 | 282 | 283 | -1 | -0.4% | 15,500 |
| 2022/08/18 | 282 | 284 | 282 | 284 | ±0 | ±0% | 9,900 |
| 2022/08/17 | 284 | 284 | 282 | 284 | ±0 | ±0% | 11,200 |
| 2022/08/16 | 282 | 284 | 282 | 284 | +1 | +0.4% | 18,500 |
| 2022/08/15 | 284 | 284 | 282 | 283 | ±0 | ±0% | 40,500 |
| 2022/08/12 | 281 | 284 | 281 | 283 | ±0 | ±0% | 31,900 |
| 2022/08/10 | 282 | 284 | 280 | 283 | +1 | +0.4% | 24,900 |
| 2022/08/09 | 283 | 283 | 280 | 282 | +1 | +0.4% | 15,800 |
| 2022/08/08 | 281 | 283 | 280 | 281 | -1 | -0.4% | 11,200 |
| 2022/08/05 | 280 | 282 | 280 | 282 | +2 | +0.7% | 12,200 |
| 2022/08/04 | 282 | 283 | 280 | 280 | ±0 | ±0% | 14,300 |
| 2022/08/03 | 283 | 283 | 280 | 280 | -1 | -0.4% | 17,200 |
| 2022/08/02 | 286 | 286 | 281 | 281 | -5 | -1.7% | 28,000 |
| 2022/08/01 | 283 | 286 | 282 | 286 | +4 | +1.4% | 17,000 |
| 2022/07/29 | 286 | 286 | 282 | 282 | -6 | -2.1% | 41,800 |
| 2022/07/28 | 285 | 302 | 283 | 288 | +5 | +1.8% | 126,100 |
| 2022/07/27 | 285 | 285 | 283 | 283 | -2 | -0.7% | 11,200 |
| 2022/07/26 | 284 | 285 | 282 | 285 | ±0 | ±0% | 7,600 |
| 2022/07/25 | 285 | 285 | 282 | 285 | +4 | +1.4% | 22,000 |
| 2022/07/22 | 285 | 288 | 281 | 281 | -2 | -0.7% | 76,500 |
| 2022/07/21 | 281 | 283 | 280 | 283 | +3 | +1.1% | 16,600 |
| 2022/07/20 | 281 | 282 | 279 | 280 | +2 | +0.7% | 23,100 |
| 2022/07/19 | 280 | 281 | 278 | 278 | -1 | -0.4% | 19,400 |
| 2022/07/15 | 280 | 281 | 278 | 279 | -1 | -0.4% | 21,700 |
| 2022/07/14 | 281 | 282 | 280 | 280 | ±0 | ±0% | 29,000 |
| 2022/07/13 | 280 | 282 | 280 | 280 | -1 | -0.4% | 27,400 |
| 2022/07/12 | 283 | 284 | 280 | 281 | -2 | -0.7% | 27,700 |
| 2022/07/11 | 284 | 286 | 283 | 283 | ±0 | ±0% | 31,400 |
| 2022/07/08 | 285 | 287 | 283 | 283 | -3 | -1% | 38,700 |
| 2022/07/07 | 288 | 288 | 284 | 286 | +1 | +0.4% | 28,900 |
| 2022/07/06 | 291 | 292 | 284 | 285 | -6 | -2.1% | 42,000 |
| 2022/07/05 | 293 | 293 | 291 | 291 | -1 | -0.3% | 14,200 |
| 2022/07/04 | 293 | 293 | 291 | 292 | +1 | +0.3% | 8,000 |
| 2022/07/01 | 298 | 298 | 291 | 291 | -1 | -0.3% | 23,100 |
| 2022/06/30 | 296 | 296 | 291 | 292 | -6 | -2% | 17,400 |
| 2022/06/29 | 290 | 298 | 290 | 298 | +5 | +1.7% | 31,000 |
| 2022/06/28 | 292 | 293 | 290 | 293 | ±0 | ±0% | 13,500 |
| 2022/06/27 | 292 | 293 | 291 | 293 | +1 | +0.3% | 7,200 |
| 2022/06/24 | 295 | 295 | 292 | 292 | -1 | -0.3% | 10,300 |
| 2022/06/23 | 293 | 293 | 291 | 293 | ±0 | ±0% | 7,300 |
| 2022/06/22 | 291 | 293 | 289 | 293 | +3 | +1% | 20,100 |
| 2022/06/21 | 293 | 293 | 289 | 290 | ±0 | ±0% | 41,200 |
| 2022/06/20 | 295 | 295 | 290 | 290 | ±0 | ±0% | 12,800 |
| 2022/06/17 | 293 | 293 | 290 | 290 | -5 | -1.7% | 24,000 |
| 2022/06/16 | 295 | 297 | 293 | 295 | +3 | +1% | 10,600 |
551～
600
件表示中 / 4588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 | 31,600円 | +4.6% | +403.3% | 2.22% | 15.51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が強み。トマト栽培も |
| 杉村倉 | 61,100円 | +1.4% | +0.4% | 1.64% | 11.36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 |
| 東洋埠頭 | 125,300円 | +0.9% | +4.2% | 4.39% | 9.29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 |
| 川西倉庫 | 106,000円 | +4.0% | +3.8% | 2.64% | 10.13倍 | 0.39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 | 577,000円 | +0.9% | +9.2% | 2.08% | 7.74倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
