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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/06/26 | 296 | 296 | 295 | 296 | ±0 | ±0% | 16,000 |
| 2024/06/25 | 296 | 296 | 294 | 296 | +1 | +0.3% | 16,800 |
| 2024/06/24 | 296 | 296 | 294 | 295 | +2 | +0.7% | 16,400 |
| 2024/06/21 | 295 | 296 | 293 | 293 | -1 | -0.3% | 9,400 |
| 2024/06/20 | 294 | 295 | 294 | 294 | ±0 | ±0% | 6,900 |
| 2024/06/19 | 294 | 295 | 293 | 294 | +1 | +0.3% | 7,300 |
| 2024/06/18 | 294 | 295 | 293 | 293 | ±0 | ±0% | 9,600 |
| 2024/06/17 | 295 | 295 | 293 | 293 | -2 | -0.7% | 9,500 |
| 2024/06/14 | 295 | 296 | 292 | 295 | ±0 | ±0% | 27,400 |
| 2024/06/13 | 298 | 298 | 295 | 295 | -3 | -1% | 8,300 |
| 2024/06/12 | 297 | 298 | 296 | 298 | +2 | +0.7% | 9,800 |
| 2024/06/11 | 294 | 298 | 294 | 296 | +2 | +0.7% | 18,600 |
| 2024/06/10 | 294 | 296 | 294 | 294 | ±0 | ±0% | 11,000 |
| 2024/06/07 | 293 | 294 | 293 | 294 | +1 | +0.3% | 7,600 |
| 2024/06/06 | 295 | 297 | 293 | 293 | -1 | -0.3% | 30,300 |
| 2024/06/05 | 294 | 294 | 293 | 294 | +1 | +0.3% | 3,900 |
| 2024/06/04 | 294 | 294 | 293 | 293 | ±0 | ±0% | 11,500 |
251～
300
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
