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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 325 | 326 | 321 | 324 | +1 | +0.3% | 32,100 |
| 2024/09/05 | 320 | 326 | 319 | 323 | ±0 | ±0% | 47,100 |
| 2024/09/04 | 326 | 327 | 322 | 323 | -4 | -1.2% | 61,500 |
| 2024/09/03 | 330 | 332 | 327 | 327 | -3 | -0.9% | 45,400 |
| 2024/09/02 | 330 | 331 | 326 | 330 | +2 | +0.6% | 55,200 |
| 2024/08/30 | 324 | 331 | 323 | 328 | +7 | +2.2% | 70,800 |
| 2024/08/29 | 319 | 323 | 318 | 321 | +2 | +0.6% | 62,200 |
| 2024/08/28 | 318 | 319 | 316 | 319 | +3 | +0.9% | 42,700 |
| 2024/08/27 | 313 | 316 | 312 | 316 | +4 | +1.3% | 61,400 |
| 2024/08/26 | 310 | 312 | 310 | 312 | +1 | +0.3% | 27,500 |
| 2024/08/23 | 311 | 311 | 310 | 311 | +1 | +0.3% | 23,300 |
| 2024/08/22 | 311 | 311 | 309 | 310 | ±0 | ±0% | 21,400 |
| 2024/08/21 | 308 | 310 | 308 | 310 | +2 | +0.6% | 23,800 |
| 2024/08/20 | 310 | 310 | 308 | 308 | ±0 | ±0% | 21,200 |
| 2024/08/19 | 310 | 310 | 308 | 308 | -2 | -0.6% | 29,800 |
| 2024/08/16 | 310 | 311 | 308 | 310 | ±0 | ±0% | 49,500 |
| 2024/08/15 | 308 | 310 | 308 | 310 | +3 | +1% | 53,200 |
| 2024/08/14 | 307 | 308 | 305 | 307 | +1 | +0.3% | 61,400 |
| 2024/08/13 | 310 | 310 | 305 | 306 | +1 | +0.3% | 188,500 |
| 2024/08/09 | 287 | 306 | 284 | 305 | +24 | +8.5% | 136,200 |
| 2024/08/08 | 281 | 283 | 280 | 281 | +1 | +0.4% | 11,400 |
| 2024/08/07 | 280 | 285 | 274 | 280 | -2 | -0.7% | 36,200 |
| 2024/08/06 | 270 | 285 | 270 | 282 | +13 | +4.8% | 60,300 |
| 2024/08/05 | 281 | 282 | 267 | 269 | -15 | -5.3% | 99,800 |
| 2024/08/02 | 290 | 291 | 282 | 284 | -7 | -2.4% | 96,200 |
| 2024/08/01 | 294 | 295 | 291 | 291 | -3 | -1% | 18,900 |
| 2024/07/31 | 291 | 295 | 291 | 294 | +4 | +1.4% | 34,500 |
| 2024/07/30 | 296 | 296 | 290 | 290 | -7 | -2.4% | 88,900 |
| 2024/07/29 | 297 | 297 | 295 | 297 | +1 | +0.3% | 15,700 |
| 2024/07/26 | 296 | 296 | 293 | 296 | +4 | +1.4% | 15,800 |
| 2024/07/25 | 292 | 295 | 292 | 292 | -4 | -1.4% | 35,400 |
| 2024/07/24 | 297 | 298 | 295 | 296 | -1 | -0.3% | 18,000 |
| 2024/07/23 | 299 | 299 | 297 | 297 | -1 | -0.3% | 25,200 |
| 2024/07/22 | 299 | 299 | 296 | 298 | +2 | +0.7% | 19,800 |
| 2024/07/19 | 299 | 299 | 296 | 296 | -3 | -1% | 19,800 |
| 2024/07/18 | 299 | 299 | 297 | 299 | +1 | +0.3% | 15,700 |
| 2024/07/17 | 298 | 299 | 296 | 298 | ±0 | ±0% | 33,400 |
| 2024/07/16 | 296 | 298 | 295 | 298 | +3 | +1% | 12,700 |
| 2024/07/12 | 294 | 296 | 293 | 295 | +2 | +0.7% | 21,800 |
| 2024/07/11 | 293 | 295 | 292 | 293 | ±0 | ±0% | 31,500 |
| 2024/07/10 | 296 | 296 | 292 | 293 | -3 | -1% | 40,200 |
| 2024/07/09 | 299 | 299 | 295 | 296 | -3 | -1% | 53,700 |
| 2024/07/08 | 300 | 300 | 298 | 299 | ±0 | ±0% | 26,400 |
| 2024/07/05 | 300 | 300 | 298 | 299 | ±0 | ±0% | 23,100 |
| 2024/07/04 | 299 | 300 | 298 | 299 | +1 | +0.3% | 18,000 |
| 2024/07/03 | 299 | 299 | 297 | 298 | ±0 | ±0% | 20,800 |
| 2024/07/02 | 298 | 299 | 297 | 298 | +1 | +0.3% | 18,100 |
| 2024/07/01 | 298 | 298 | 296 | 297 | ±0 | ±0% | 22,000 |
| 2024/06/28 | 297 | 298 | 296 | 297 | +2 | +0.7% | 18,400 |
| 2024/06/27 | 296 | 297 | 295 | 295 | -1 | -0.3% | 13,800 |
51～
100
件表示中 / 4587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 | 31,500円 | +4.6% | +403.3% | 2.22% | 15.46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 | 60,900円 | +1.4% | +0.4% | 1.64% | 11.32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 | 124,900円 | +0.9% | +4.2% | 4.40% | 9.26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 | 106,200円 | +4.0% | +3.8% | 2.64% | 10.15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 | 573,000円 | +0.9% | +9.2% | - | - | - |
|
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
