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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 284 | 284 | 283 | 284 | +1 | +0.4% | 16,900 |
| 2023/01/24 | 281 | 283 | 281 | 283 | +2 | +0.7% | 13,200 |
| 2023/01/23 | 281 | 282 | 281 | 281 | ±0 | ±0% | 11,500 |
| 2023/01/20 | 282 | 282 | 280 | 281 | +1 | +0.4% | 9,700 |
| 2023/01/19 | 280 | 282 | 280 | 280 | ±0 | ±0% | 11,400 |
| 2023/01/18 | 281 | 282 | 279 | 280 | +1 | +0.4% | 11,100 |
| 2023/01/17 | 280 | 280 | 278 | 279 | +1 | +0.4% | 11,700 |
| 2023/01/16 | 279 | 280 | 278 | 278 | ±0 | ±0% | 12,000 |
| 2023/01/13 | 280 | 281 | 278 | 278 | -1 | -0.4% | 13,100 |
| 2023/01/12 | 281 | 281 | 279 | 279 | -3 | -1.1% | 12,200 |
| 2023/01/11 | 280 | 282 | 279 | 282 | +4 | +1.4% | 10,400 |
| 2023/01/10 | 281 | 282 | 278 | 278 | -1 | -0.4% | 10,900 |
| 2023/01/06 | 279 | 281 | 279 | 279 | ±0 | ±0% | 12,100 |
| 2023/01/05 | 283 | 283 | 279 | 279 | -2 | -0.7% | 13,500 |
| 2023/01/04 | 283 | 283 | 281 | 281 | -1 | -0.4% | 14,400 |
| 2022/12/30 | 283 | 283 | 281 | 282 | -3 | -1.1% | 9,700 |
| 2022/12/29 | 280 | 285 | 280 | 285 | +5 | +1.8% | 17,200 |
| 2022/12/28 | 278 | 280 | 278 | 280 | +2 | +0.7% | 19,400 |
| 2022/12/27 | 278 | 278 | 277 | 278 | ±0 | ±0% | 20,200 |
| 2022/12/26 | 277 | 279 | 277 | 278 | +2 | +0.7% | 20,000 |
| 2022/12/23 | 279 | 279 | 275 | 276 | -2 | -0.7% | 25,700 |
| 2022/12/22 | 276 | 279 | 275 | 278 | +2 | +0.7% | 13,700 |
| 2022/12/21 | 276 | 278 | 276 | 276 | -1 | -0.4% | 17,600 |
| 2022/12/20 | 280 | 281 | 277 | 277 | -2 | -0.7% | 34,100 |
| 2022/12/19 | 280 | 281 | 279 | 279 | -1 | -0.4% | 13,300 |
| 2022/12/16 | 280 | 281 | 280 | 280 | -2 | -0.7% | 13,000 |
| 2022/12/15 | 281 | 282 | 281 | 282 | +1 | +0.4% | 7,800 |
| 2022/12/14 | 281 | 281 | 280 | 281 | +2 | +0.7% | 7,500 |
| 2022/12/13 | 281 | 282 | 279 | 279 | ±0 | ±0% | 11,600 |
| 2022/12/12 | 280 | 281 | 279 | 279 | -1 | -0.4% | 17,200 |
| 2022/12/09 | 280 | 281 | 278 | 280 | +2 | +0.7% | 18,500 |
| 2022/12/08 | 280 | 281 | 278 | 278 | -2 | -0.7% | 15,900 |
| 2022/12/07 | 280 | 282 | 280 | 280 | ±0 | ±0% | 9,600 |
| 2022/12/06 | 283 | 283 | 280 | 280 | -2 | -0.7% | 25,800 |
| 2022/12/05 | 284 | 284 | 282 | 282 | ±0 | ±0% | 10,600 |
| 2022/12/02 | 287 | 287 | 282 | 282 | -3 | -1.1% | 25,100 |
| 2022/12/01 | 285 | 285 | 282 | 285 | +2 | +0.7% | 14,300 |
| 2022/11/30 | 284 | 285 | 283 | 283 | ±0 | ±0% | 10,800 |
| 2022/11/29 | 285 | 285 | 282 | 283 | -2 | -0.7% | 14,400 |
| 2022/11/28 | 285 | 285 | 282 | 285 | +1 | +0.4% | 19,500 |
| 2022/11/25 | 284 | 284 | 282 | 284 | ±0 | ±0% | 13,000 |
| 2022/11/24 | 284 | 284 | 281 | 284 | +2 | +0.7% | 21,400 |
| 2022/11/22 | 281 | 282 | 279 | 282 | +2 | +0.7% | 30,100 |
| 2022/11/21 | 277 | 280 | 276 | 280 | +4 | +1.4% | 16,600 |
| 2022/11/18 | 275 | 277 | 275 | 276 | +3 | +1.1% | 15,500 |
| 2022/11/17 | 275 | 275 | 273 | 273 | -1 | -0.4% | 8,600 |
| 2022/11/16 | 274 | 275 | 273 | 274 | ±0 | ±0% | 7,600 |
| 2022/11/15 | 273 | 274 | 273 | 274 | +2 | +0.7% | 12,800 |
| 2022/11/14 | 274 | 274 | 272 | 272 | -1 | -0.4% | 13,100 |
| 2022/11/11 | 272 | 273 | 271 | 273 | +3 | +1.1% | 11,100 |
601～
650
件表示中 / 4738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 | 32,300円 | +7.4% | +21.1% | 2.17% | 16.10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 |
| 杉村倉 | 73,300円 | -0.3% | -2.1% | 1.64% | 13.11倍 | 0.71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 | 138,500円 | +8.3% | +8.4% | 4.33% | 10.13倍 | 0.37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 | 112,100円 | +6.9% | +1.8% | 2.68% | 11.28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 |
| 東汽船 | 89,000円 | +5.8% | - | 5.62% | 1.81倍 | 0.37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 |
市場注目の銘柄
チャート関連のコラム
