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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 383 | 385 | 375 | 381 | -1 | -0.3% | 89,700 |
| 2025/03/04 | 383 | 383 | 375 | 382 | +5 | +1.3% | 63,900 |
| 2025/03/03 | 383 | 388 | 377 | 377 | -3 | -0.8% | 100,400 |
| 2025/02/28 | 375 | 384 | 374 | 380 | +5 | +1.3% | 83,700 |
| 2025/02/27 | 369 | 376 | 366 | 375 | +9 | +2.5% | 103,300 |
| 2025/02/26 | 363 | 366 | 361 | 366 | +4 | +1.1% | 37,800 |
| 2025/02/25 | 358 | 363 | 358 | 362 | +1 | +0.3% | 39,200 |
| 2025/02/21 | 351 | 365 | 350 | 361 | +7 | +2% | 58,100 |
| 2025/02/20 | 360 | 360 | 353 | 354 | -4 | -1.1% | 31,500 |
| 2025/02/19 | 362 | 362 | 358 | 358 | -4 | -1.1% | 39,200 |
| 2025/02/18 | 360 | 363 | 358 | 362 | +7 | +2% | 41,700 |
| 2025/02/17 | 352 | 360 | 350 | 355 | +8 | +2.3% | 63,000 |
| 2025/02/14 | 350 | 354 | 347 | 347 | -1 | -0.3% | 104,700 |
| 2025/02/13 | 345 | 348 | 343 | 348 | +3 | +0.9% | 49,500 |
| 2025/02/12 | 343 | 345 | 341 | 345 | +2 | +0.6% | 25,400 |
| 2025/02/10 | 340 | 343 | 339 | 343 | +4 | +1.2% | 26,600 |
| 2025/02/07 | 335 | 339 | 335 | 339 | +3 | +0.9% | 18,200 |
| 2025/02/06 | 335 | 337 | 335 | 336 | ±0 | ±0% | 6,900 |
| 2025/02/05 | 337 | 338 | 335 | 336 | ±0 | ±0% | 18,700 |
| 2025/02/04 | 338 | 338 | 333 | 336 | +4 | +1.2% | 22,500 |
| 2025/02/03 | 335 | 336 | 332 | 332 | -2 | -0.6% | 33,500 |
| 2025/01/31 | 331 | 336 | 331 | 334 | +8 | +2.5% | 57,500 |
| 2025/01/30 | 342 | 342 | 326 | 326 | -16 | -4.7% | 223,800 |
| 2025/01/29 | 340 | 343 | 339 | 342 | +3 | +0.9% | 32,800 |
| 2025/01/28 | 337 | 341 | 336 | 339 | +2 | +0.6% | 35,700 |
| 2025/01/27 | 335 | 337 | 334 | 337 | +2 | +0.6% | 19,700 |
| 2025/01/24 | 335 | 335 | 333 | 335 | ±0 | ±0% | 21,400 |
| 2025/01/23 | 331 | 335 | 331 | 335 | +5 | +1.5% | 17,000 |
| 2025/01/22 | 329 | 332 | 329 | 330 | -3 | -0.9% | 15,600 |
| 2025/01/21 | 330 | 333 | 327 | 333 | +3 | +0.9% | 13,300 |
| 2025/01/20 | 325 | 330 | 325 | 330 | +5 | +1.5% | 29,200 |
| 2025/01/17 | 328 | 330 | 324 | 325 | -4 | -1.2% | 43,900 |
| 2025/01/16 | 331 | 332 | 328 | 329 | -2 | -0.6% | 49,400 |
| 2025/01/15 | 334 | 335 | 331 | 331 | -3 | -0.9% | 68,600 |
| 2025/01/14 | 335 | 336 | 334 | 334 | ±0 | ±0% | 32,600 |
| 2025/01/10 | 334 | 336 | 334 | 334 | ±0 | ±0% | 24,900 |
| 2025/01/09 | 337 | 338 | 334 | 334 | -3 | -0.9% | 60,900 |
| 2025/01/08 | 337 | 338 | 336 | 337 | ±0 | ±0% | 24,600 |
| 2025/01/07 | 338 | 340 | 337 | 337 | -1 | -0.3% | 43,000 |
| 2025/01/06 | 337 | 339 | 336 | 338 | +1 | +0.3% | 45,100 |
| 2024/12/30 | 337 | 337 | 335 | 337 | +1 | +0.3% | 29,400 |
| 2024/12/27 | 336 | 338 | 333 | 336 | +1 | +0.3% | 47,800 |
| 2024/12/26 | 333 | 336 | 332 | 335 | ±0 | ±0% | 45,900 |
| 2024/12/25 | 336 | 336 | 333 | 335 | -2 | -0.6% | 41,000 |
| 2024/12/24 | 338 | 339 | 335 | 337 | -1 | -0.3% | 39,400 |
| 2024/12/23 | 337 | 338 | 335 | 338 | +3 | +0.9% | 25,100 |
| 2024/12/20 | 334 | 337 | 333 | 335 | +1 | +0.3% | 22,800 |
| 2024/12/19 | 335 | 336 | 333 | 334 | -1 | -0.3% | 25,000 |
| 2024/12/18 | 333 | 335 | 331 | 335 | +2 | +0.6% | 21,200 |
| 2024/12/17 | 334 | 334 | 330 | 333 | +3 | +0.9% | 23,700 |
51～
100
件表示中 / 4704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 | 31,800円 | +7.4% | +21.1% | 2.20% | 15.85倍 | 0.51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 |
| 東洋埠頭 | 132,400円 | +8.3% | +8.4% | 4.53% | 9.74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 |
| 東汽船 | 97,000円 | +5.8% | - | 5.15% | 1.97倍 | 0.41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 |
| 川西倉庫 | 111,700円 | +6.9% | +1.8% | 2.69% | 11.24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 |
| アサガミ | 578,000円 | -2.9% | -15.0% | 2.08% | 7.15倍 | 0.39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
