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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 285 | 287 | 285 | 286 | -1 | -0.3% | 7,900 |
| 2024/05/10 | 286 | 287 | 285 | 287 | +2 | +0.7% | 17,000 |
| 2024/05/09 | 286 | 286 | 284 | 285 | +1 | +0.4% | 13,000 |
| 2024/05/08 | 285 | 286 | 284 | 284 | -1 | -0.4% | 9,800 |
| 2024/05/07 | 287 | 287 | 284 | 285 | ±0 | ±0% | 22,500 |
| 2024/05/02 | 285 | 286 | 284 | 285 | ±0 | ±0% | 12,700 |
| 2024/05/01 | 284 | 285 | 284 | 285 | +1 | +0.4% | 6,900 |
| 2024/04/30 | 282 | 286 | 282 | 284 | +4 | +1.4% | 30,600 |
| 2024/04/26 | 287 | 288 | 280 | 280 | -7 | -2.4% | 115,400 |
| 2024/04/25 | 289 | 289 | 286 | 287 | -1 | -0.3% | 17,900 |
| 2024/04/24 | 288 | 289 | 286 | 288 | ±0 | ±0% | 24,000 |
| 2024/04/23 | 288 | 290 | 287 | 288 | +2 | +0.7% | 15,300 |
| 2024/04/22 | 285 | 287 | 285 | 286 | +4 | +1.4% | 10,800 |
| 2024/04/19 | 287 | 287 | 281 | 282 | -5 | -1.7% | 62,200 |
| 2024/04/18 | 286 | 289 | 286 | 287 | +1 | +0.3% | 18,300 |
| 2024/04/17 | 289 | 289 | 286 | 286 | -3 | -1% | 30,900 |
| 2024/04/16 | 294 | 294 | 289 | 289 | -4 | -1.4% | 51,300 |
| 2024/04/15 | 294 | 294 | 292 | 293 | -1 | -0.3% | 17,500 |
| 2024/04/12 | 294 | 295 | 293 | 294 | +1 | +0.3% | 21,100 |
| 2024/04/11 | 293 | 294 | 292 | 293 | ±0 | ±0% | 15,900 |
| 2024/04/10 | 294 | 294 | 293 | 293 | ±0 | ±0% | 10,400 |
| 2024/04/09 | 294 | 295 | 293 | 293 | -1 | -0.3% | 7,800 |
| 2024/04/08 | 293 | 294 | 292 | 294 | +2 | +0.7% | 15,200 |
| 2024/04/05 | 292 | 294 | 292 | 292 | -3 | -1% | 25,300 |
| 2024/04/04 | 295 | 296 | 292 | 295 | +1 | +0.3% | 25,700 |
| 2024/04/03 | 293 | 294 | 290 | 294 | +1 | +0.3% | 29,100 |
| 2024/04/02 | 294 | 295 | 293 | 293 | +1 | +0.3% | 38,800 |
| 2024/04/01 | 300 | 300 | 292 | 292 | -7 | -2.3% | 75,800 |
| 2024/03/29 | 302 | 302 | 297 | 299 | -1 | -0.3% | 44,100 |
| 2024/03/28 | 297 | 302 | 297 | 300 | -9 | -2.9% | 205,100 |
| 2024/03/27 | 312 | 314 | 308 | 309 | -2 | -0.6% | 464,100 |
| 2024/03/26 | 311 | 314 | 310 | 311 | ±0 | ±0% | 96,300 |
| 2024/03/25 | 314 | 314 | 311 | 311 | ±0 | ±0% | 80,700 |
| 2024/03/22 | 310 | 313 | 308 | 311 | +2 | +0.6% | 75,800 |
| 2024/03/21 | 308 | 309 | 307 | 309 | +2 | +0.7% | 61,000 |
| 2024/03/19 | 306 | 307 | 306 | 307 | +1 | +0.3% | 26,700 |
| 2024/03/18 | 305 | 306 | 304 | 306 | +1 | +0.3% | 33,700 |
| 2024/03/15 | 305 | 305 | 303 | 305 | +1 | +0.3% | 34,200 |
| 2024/03/14 | 305 | 306 | 303 | 304 | -1 | -0.3% | 23,700 |
| 2024/03/13 | 307 | 307 | 304 | 305 | -1 | -0.3% | 52,900 |
| 2024/03/12 | 304 | 306 | 301 | 306 | +4 | +1.3% | 32,000 |
| 2024/03/11 | 305 | 305 | 300 | 302 | -2 | -0.7% | 57,900 |
| 2024/03/08 | 304 | 304 | 301 | 304 | +2 | +0.7% | 38,100 |
| 2024/03/07 | 303 | 304 | 301 | 302 | -1 | -0.3% | 25,400 |
| 2024/03/06 | 300 | 303 | 299 | 303 | +3 | +1% | 122,700 |
| 2024/03/05 | 299 | 300 | 296 | 300 | +2 | +0.7% | 36,200 |
| 2024/03/04 | 300 | 300 | 296 | 298 | +2 | +0.7% | 37,000 |
| 2024/03/01 | 296 | 298 | 296 | 296 | ±0 | ±0% | 17,900 |
| 2024/02/29 | 298 | 298 | 296 | 296 | ±0 | ±0% | 17,600 |
| 2024/02/28 | 295 | 298 | 295 | 296 | +1 | +0.3% | 23,600 |
251～
300
件表示中 / 4705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 | 132,100円 | +8.3% | +8.4% | 4.54% | 9.72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 | 98,900円 | +5.8% | - | 5.06% | 2.01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 | 111,300円 | +6.9% | +1.8% | 2.70% | 11.20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 | 580,000円 | -2.9% | -15.0% | 2.07% | 7.17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
