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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 275 | 275 | 270 | 273 | +3 | +1.1% | 17,600 |
| 2022/10/13 | 273 | 273 | 267 | 270 | -3 | -1.1% | 26,400 |
| 2022/10/12 | 274 | 274 | 271 | 273 | -1 | -0.4% | 14,400 |
| 2022/10/11 | 272 | 275 | 272 | 274 | -3 | -1.1% | 22,800 |
| 2022/10/07 | 272 | 280 | 272 | 277 | +2 | +0.7% | 56,600 |
| 2022/10/06 | 273 | 277 | 270 | 275 | +1 | +0.4% | 47,000 |
| 2022/10/05 | 273 | 275 | 271 | 274 | +2 | +0.7% | 24,800 |
| 2022/10/04 | 265 | 272 | 263 | 272 | +10 | +3.8% | 36,500 |
| 2022/10/03 | 266 | 266 | 261 | 262 | -4 | -1.5% | 19,600 |
| 2022/09/30 | 264 | 268 | 260 | 266 | -6 | -2.2% | 41,200 |
| 2022/09/29 | 259 | 276 | 257 | 272 | +12 | +4.6% | 116,700 |
| 2022/09/28 | 260 | 260 | 255 | 260 | ±0 | ±0% | 43,600 |
| 2022/09/27 | 260 | 263 | 260 | 260 | ±0 | ±0% | 19,200 |
| 2022/09/26 | 261 | 262 | 260 | 260 | -5 | -1.9% | 30,900 |
| 2022/09/22 | 265 | 267 | 262 | 265 | -1 | -0.4% | 37,700 |
| 2022/09/21 | 268 | 269 | 261 | 266 | -2 | -0.7% | 46,600 |
| 2022/09/20 | 270 | 271 | 268 | 268 | -2 | -0.7% | 39,500 |
| 2022/09/16 | 273 | 273 | 270 | 270 | -3 | -1.1% | 47,400 |
| 2022/09/15 | 274 | 274 | 273 | 273 | -2 | -0.7% | 16,900 |
| 2022/09/14 | 274 | 275 | 273 | 275 | -2 | -0.7% | 23,100 |
| 2022/09/13 | 277 | 278 | 274 | 277 | ±0 | ±0% | 28,600 |
| 2022/09/12 | 278 | 278 | 275 | 277 | -1 | -0.4% | 21,500 |
| 2022/09/09 | 276 | 278 | 275 | 278 | +2 | +0.7% | 29,600 |
| 2022/09/08 | 278 | 280 | 274 | 276 | -3 | -1.1% | 69,800 |
| 2022/09/07 | 280 | 280 | 276 | 279 | -2 | -0.7% | 56,800 |
| 2022/09/06 | 280 | 282 | 280 | 281 | ±0 | ±0% | 10,000 |
| 2022/09/05 | 280 | 281 | 280 | 281 | ±0 | ±0% | 9,300 |
| 2022/09/02 | 283 | 283 | 280 | 281 | -1 | -0.4% | 16,900 |
| 2022/09/01 | 281 | 282 | 280 | 282 | ±0 | ±0% | 15,200 |
| 2022/08/31 | 282 | 282 | 280 | 282 | ±0 | ±0% | 10,600 |
| 2022/08/30 | 284 | 284 | 281 | 282 | ±0 | ±0% | 17,800 |
| 2022/08/29 | 281 | 282 | 280 | 282 | -2 | -0.7% | 22,600 |
| 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 |
701～
750
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
