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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 195 | 197 | 195 | 195 | -3 | -1.5% | 18,400 |
| 2010/05/25 | 205 | 208 | 197 | 198 | -1 | -0.5% | 25,200 |
| 2010/05/24 | 197 | 199 | 194 | 199 | +3 | +1.5% | 20,000 |
| 2010/05/21 | 198 | 198 | 194 | 196 | -4 | -2% | 22,900 |
| 2010/05/20 | 198 | 200 | 198 | 200 | ±0 | ±0% | 9,500 |
| 2010/05/19 | 201 | 202 | 199 | 200 | -1 | -0.5% | 27,400 |
| 2010/05/18 | 203 | 205 | 201 | 201 | -1 | -0.5% | 25,500 |
| 2010/05/17 | 205 | 207 | 202 | 202 | -3 | -1.5% | 17,200 |
| 2010/05/14 | 205 | 209 | 205 | 205 | ±0 | ±0% | 26,300 |
| 2010/05/13 | 208 | 211 | 205 | 205 | -4 | -1.9% | 32,800 |
| 2010/05/12 | 210 | 212 | 208 | 209 | +1 | +0.5% | 36,600 |
| 2010/05/11 | 214 | 214 | 208 | 208 | -2 | -1% | 18,700 |
| 2010/05/10 | 205 | 211 | 205 | 210 | +3 | +1.4% | 19,800 |
| 2010/05/07 | 211 | 211 | 204 | 207 | -7 | -3.3% | 56,200 |
| 2010/05/06 | 217 | 217 | 213 | 214 | -4 | -1.8% | 25,800 |
| 2010/04/30 | 216 | 219 | 214 | 218 | +9 | +4.3% | 30,200 |
| 2010/04/28 | 214 | 214 | 209 | 209 | -5 | -2.3% | 54,700 |
| 2010/04/27 | 220 | 220 | 212 | 214 | -6 | -2.7% | 66,100 |
| 2010/04/26 | 222 | 224 | 216 | 220 | ±0 | ±0% | 43,000 |
| 2010/04/23 | 222 | 224 | 220 | 220 | -4 | -1.8% | 24,900 |
| 2010/04/22 | 226 | 226 | 219 | 224 | -2 | -0.9% | 29,600 |
| 2010/04/21 | 223 | 226 | 223 | 226 | ±0 | ±0% | 17,200 |
| 2010/04/20 | 221 | 226 | 218 | 226 | +5 | +2.3% | 26,000 |
| 2010/04/19 | 224 | 225 | 221 | 221 | -4 | -1.8% | 12,500 |
| 2010/04/16 | 226 | 226 | 225 | 225 | ±0 | ±0% | 7,900 |
| 2010/04/15 | 228 | 229 | 225 | 225 | -1 | -0.4% | 13,200 |
| 2010/04/14 | 230 | 230 | 226 | 226 | -1 | -0.4% | 9,100 |
| 2010/04/13 | 230 | 230 | 226 | 227 | -2 | -0.9% | 4,300 |
| 2010/04/12 | 231 | 232 | 229 | 229 | -1 | -0.4% | 6,500 |
| 2010/04/09 | 221 | 230 | 220 | 230 | +3 | +1.3% | 20,900 |
| 2010/04/08 | 229 | 231 | 227 | 227 | -5 | -2.2% | 8,600 |
| 2010/04/07 | 234 | 234 | 230 | 232 | ±0 | ±0% | 11,100 |
| 2010/04/06 | 229 | 234 | 227 | 232 | +1 | +0.4% | 30,700 |
| 2010/04/05 | 234 | 234 | 229 | 231 | -1 | -0.4% | 11,400 |
| 2010/04/02 | 235 | 235 | 231 | 232 | ±0 | ±0% | 12,000 |
| 2010/04/01 | 233 | 233 | 230 | 232 | -1 | -0.4% | 9,200 |
| 2010/03/31 | 236 | 236 | 230 | 233 | +1 | +0.4% | 17,400 |
| 2010/03/30 | 230 | 235 | 229 | 232 | +1 | +0.4% | 26,500 |
| 2010/03/29 | 230 | 232 | 227 | 231 | -5 | -2.1% | 34,400 |
| 2010/03/26 | 234 | 236 | 233 | 236 | +2 | +0.9% | 137,400 |
| 2010/03/25 | 234 | 235 | 232 | 234 | +2 | +0.9% | 25,500 |
| 2010/03/24 | 232 | 232 | 230 | 232 | +2 | +0.9% | 18,500 |
| 2010/03/23 | 231 | 233 | 230 | 230 | ±0 | ±0% | 13,100 |
| 2010/03/19 | 232 | 232 | 230 | 230 | -1 | -0.4% | 9,300 |
| 2010/03/18 | 233 | 233 | 231 | 231 | ±0 | ±0% | 7,600 |
| 2010/03/17 | 231 | 231 | 230 | 231 | +2 | +0.9% | 8,300 |
| 2010/03/16 | 228 | 229 | 226 | 229 | +2 | +0.9% | 8,200 |
| 2010/03/15 | 223 | 227 | 223 | 227 | +4 | +1.8% | 9,800 |
| 2010/03/12 | 219 | 223 | 218 | 223 | +2 | +0.9% | 20,200 |
| 2010/03/11 | 222 | 222 | 220 | 221 | +4 | +1.8% | 5,600 |
3551～
3600
件表示中 / 4588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 | 31,600円 | +4.6% | +403.3% | 2.22% | 15.51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 | 61,100円 | +1.4% | +0.4% | 1.64% | 11.36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 | 125,300円 | +0.9% | +4.2% | 4.39% | 9.29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 | 106,000円 | +4.0% | +3.8% | 2.64% | 10.13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 | 577,000円 | +0.9% | +9.2% | 2.08% | 7.74倍 | 0.42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
