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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 2022/11/10 | 271 | 272 | 270 | 270 | -3 | -1.1% | 10,200 |
| 2022/11/09 | 273 | 273 | 271 | 273 | +1 | +0.4% | 13,000 |
| 2022/11/08 | 274 | 274 | 271 | 272 | -1 | -0.4% | 20,000 |
| 2022/11/07 | 271 | 273 | 270 | 273 | +4 | +1.5% | 13,700 |
| 2022/11/04 | 269 | 272 | 267 | 269 | -1 | -0.4% | 41,900 |
| 2022/11/02 | 272 | 272 | 270 | 270 | -1 | -0.4% | 12,400 |
| 2022/11/01 | 270 | 272 | 268 | 271 | +1 | +0.4% | 26,400 |
| 2022/10/31 | 270 | 271 | 268 | 270 | +3 | +1.1% | 34,200 |
| 2022/10/28 | 275 | 275 | 267 | 267 | -10 | -3.6% | 89,900 |
| 2022/10/27 | 280 | 281 | 275 | 277 | -3 | -1.1% | 20,400 |
| 2022/10/26 | 278 | 280 | 278 | 280 | +3 | +1.1% | 16,400 |
| 2022/10/25 | 277 | 278 | 275 | 277 | +3 | +1.1% | 16,600 |
| 2022/10/24 | 276 | 276 | 273 | 274 | +1 | +0.4% | 17,400 |
| 2022/10/21 | 273 | 275 | 272 | 273 | +1 | +0.4% | 8,100 |
| 2022/10/20 | 275 | 275 | 271 | 272 | -3 | -1.1% | 15,400 |
| 2022/10/19 | 273 | 275 | 273 | 275 | +4 | +1.5% | 14,400 |
| 2022/10/18 | 275 | 275 | 271 | 271 | -1 | -0.4% | 14,100 |
| 2022/10/17 | 273 | 274 | 271 | 272 | -1 | -0.4% | 11,300 |
651～
700
件表示中 / 4770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 | 33,500円 | +7.4% | +21.1% | 2.09% | 16.70倍 | 0.54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 |
| 川西倉庫 | 132,400円 | +6.9% | +1.8% | 2.27% | 13.32倍 | 0.48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 | 100,100円 | +5.8% | - | 5.00% | 2.03倍 | 0.42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 |
| アサガミ | 614,000円 | -2.9% | -15.0% | 1.95% | 7.59倍 | 0.41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 | 78,000円 | +4.4% | +22.4% | 3.08% | 10.06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
