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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 299 | 300 | 289 | 289 | -9 | -3% | 245,700 |
| 2024/01/29 | 296 | 299 | 295 | 298 | +3 | +1% | 47,000 |
| 2024/01/26 | 294 | 295 | 293 | 295 | +3 | +1% | 20,600 |
| 2024/01/25 | 294 | 295 | 292 | 292 | -2 | -0.7% | 18,400 |
| 2024/01/24 | 293 | 295 | 292 | 294 | +2 | +0.7% | 34,000 |
| 2024/01/23 | 293 | 295 | 292 | 292 | -1 | -0.3% | 27,300 |
| 2024/01/22 | 293 | 294 | 291 | 293 | +2 | +0.7% | 33,200 |
| 2024/01/19 | 291 | 292 | 291 | 291 | ±0 | ±0% | 22,900 |
| 2024/01/18 | 292 | 292 | 291 | 291 | -1 | -0.3% | 12,600 |
| 2024/01/17 | 291 | 293 | 291 | 292 | +1 | +0.3% | 21,900 |
| 2024/01/16 | 292 | 293 | 290 | 291 | -1 | -0.3% | 21,600 |
| 2024/01/15 | 294 | 294 | 292 | 292 | -2 | -0.7% | 23,600 |
| 2024/01/12 | 292 | 294 | 290 | 294 | ±0 | ±0% | 35,300 |
| 2024/01/11 | 293 | 294 | 292 | 294 | +2 | +0.7% | 25,500 |
| 2024/01/10 | 293 | 295 | 292 | 292 | -1 | -0.3% | 24,700 |
| 2024/01/09 | 294 | 294 | 291 | 293 | +1 | +0.3% | 34,500 |
| 2024/01/05 | 291 | 292 | 290 | 292 | +3 | +1% | 27,200 |
| 2024/01/04 | 289 | 290 | 287 | 289 | +3 | +1% | 30,300 |
| 2023/12/29 | 285 | 287 | 284 | 286 | +1 | +0.4% | 19,800 |
| 2023/12/28 | 284 | 285 | 284 | 285 | ±0 | ±0% | 8,400 |
| 2023/12/27 | 284 | 285 | 284 | 285 | +1 | +0.4% | 15,800 |
| 2023/12/26 | 283 | 284 | 282 | 284 | +1 | +0.4% | 25,700 |
| 2023/12/25 | 285 | 285 | 282 | 283 | -1 | -0.4% | 19,900 |
| 2023/12/22 | 284 | 284 | 283 | 284 | +1 | +0.4% | 10,700 |
| 2023/12/21 | 282 | 283 | 282 | 283 | ±0 | ±0% | 9,000 |
| 2023/12/20 | 282 | 284 | 282 | 283 | +2 | +0.7% | 11,900 |
| 2023/12/19 | 283 | 284 | 281 | 281 | -1 | -0.4% | 25,000 |
| 2023/12/18 | 283 | 284 | 282 | 282 | ±0 | ±0% | 9,000 |
| 2023/12/15 | 282 | 284 | 282 | 282 | -1 | -0.4% | 10,600 |
| 2023/12/14 | 284 | 284 | 281 | 283 | -1 | -0.4% | 12,400 |
| 2023/12/13 | 284 | 284 | 281 | 284 | -1 | -0.4% | 22,700 |
| 2023/12/12 | 285 | 285 | 282 | 285 | ±0 | ±0% | 11,800 |
| 2023/12/11 | 282 | 285 | 281 | 285 | +3 | +1.1% | 44,200 |
| 2023/12/08 | 284 | 285 | 282 | 282 | -3 | -1.1% | 23,400 |
| 2023/12/07 | 283 | 285 | 283 | 285 | ±0 | ±0% | 18,800 |
| 2023/12/06 | 286 | 287 | 284 | 285 | +1 | +0.4% | 38,100 |
| 2023/12/05 | 285 | 285 | 284 | 284 | -1 | -0.4% | 12,900 |
| 2023/12/04 | 285 | 285 | 283 | 285 | ±0 | ±0% | 14,600 |
| 2023/12/01 | 286 | 286 | 284 | 285 | ±0 | ±0% | 19,500 |
| 2023/11/30 | 285 | 285 | 282 | 285 | +1 | +0.4% | 18,200 |
| 2023/11/29 | 284 | 284 | 283 | 284 | ±0 | ±0% | 15,000 |
| 2023/11/28 | 284 | 284 | 282 | 284 | +2 | +0.7% | 7,400 |
| 2023/11/27 | 284 | 285 | 282 | 282 | ±0 | ±0% | 21,000 |
| 2023/11/24 | 282 | 283 | 282 | 282 | +1 | +0.4% | 14,000 |
| 2023/11/22 | 282 | 283 | 281 | 281 | ±0 | ±0% | 20,400 |
| 2023/11/21 | 282 | 282 | 281 | 281 | ±0 | ±0% | 13,000 |
| 2023/11/20 | 283 | 283 | 281 | 281 | -1 | -0.4% | 11,000 |
| 2023/11/17 | 281 | 283 | 281 | 282 | +1 | +0.4% | 15,000 |
| 2023/11/16 | 282 | 284 | 281 | 281 | -1 | -0.4% | 15,400 |
| 2023/11/15 | 283 | 284 | 282 | 282 | -1 | -0.4% | 14,300 |
201～
250
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
