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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 198 | 200 | 198 | 200 | +1 | +0.5% | 2,800 |
| 2010/08/06 | 198 | 200 | 197 | 199 | -1 | -0.5% | 4,100 |
| 2010/08/05 | 197 | 200 | 197 | 200 | +3 | +1.5% | 15,800 |
| 2010/08/04 | 198 | 199 | 196 | 197 | -3 | -1.5% | 9,000 |
| 2010/08/03 | 202 | 202 | 199 | 200 | ±0 | ±0% | 7,000 |
| 2010/08/02 | 200 | 201 | 199 | 200 | +1 | +0.5% | 3,900 |
| 2010/07/30 | 200 | 201 | 198 | 199 | -1 | -0.5% | 9,200 |
| 2010/07/29 | 200 | 202 | 200 | 200 | -3 | -1.5% | 5,700 |
| 2010/07/28 | 200 | 203 | 199 | 203 | +3 | +1.5% | 14,200 |
| 2010/07/27 | 200 | 200 | 199 | 200 | +2 | +1% | 1,900 |
| 2010/07/26 | 199 | 200 | 198 | 198 | -1 | -0.5% | 6,100 |
| 2010/07/23 | 202 | 202 | 196 | 199 | -1 | -0.5% | 14,400 |
| 2010/07/22 | 197 | 200 | 197 | 200 | +3 | +1.5% | 34,900 |
| 2010/07/21 | 198 | 198 | 197 | 197 | -1 | -0.5% | 8,600 |
| 2010/07/20 | 198 | 198 | 197 | 198 | -1 | -0.5% | 4,500 |
| 2010/07/16 | 198 | 199 | 198 | 199 | +1 | +0.5% | 4,700 |
| 2010/07/15 | 201 | 201 | 198 | 198 | -3 | -1.5% | 3,400 |
| 2010/07/14 | 210 | 210 | 198 | 201 | +4 | +2% | 37,700 |
| 2010/07/13 | 200 | 200 | 197 | 197 | -1 | -0.5% | 6,000 |
| 2010/07/12 | 196 | 199 | 196 | 198 | -3 | -1.5% | 5,600 |
| 2010/07/09 | 197 | 201 | 197 | 201 | +1 | +0.5% | 11,700 |
| 2010/07/08 | 200 | 200 | 196 | 200 | +1 | +0.5% | 17,800 |
| 2010/07/07 | 200 | 200 | 197 | 199 | -1 | -0.5% | 4,800 |
| 2010/07/06 | 199 | 200 | 196 | 200 | ±0 | ±0% | 7,100 |
| 2010/07/05 | 194 | 200 | 194 | 200 | ±0 | ±0% | 14,400 |
| 2010/07/02 | 201 | 201 | 198 | 200 | -1 | -0.5% | 12,100 |
| 2010/07/01 | 197 | 201 | 197 | 201 | +4 | +2% | 10,000 |
| 2010/06/30 | 197 | 199 | 197 | 197 | -1 | -0.5% | 7,900 |
| 2010/06/29 | 199 | 202 | 197 | 198 | ±0 | ±0% | 6,000 |
| 2010/06/28 | 200 | 202 | 198 | 198 | -4 | -2% | 5,500 |
| 2010/06/25 | 201 | 202 | 198 | 202 | +1 | +0.5% | 12,800 |
| 2010/06/24 | 202 | 202 | 200 | 201 | ±0 | ±0% | 5,900 |
| 2010/06/23 | 200 | 202 | 200 | 201 | +1 | +0.5% | 4,500 |
| 2010/06/22 | 200 | 200 | 198 | 200 | -1 | -0.5% | 4,900 |
| 2010/06/21 | 199 | 201 | 199 | 201 | +4 | +2% | 5,300 |
| 2010/06/18 | 200 | 201 | 195 | 197 | -2 | -1% | 14,500 |
| 2010/06/17 | 200 | 201 | 197 | 199 | -2 | -1% | 8,300 |
| 2010/06/16 | 199 | 201 | 199 | 201 | +2 | +1% | 12,800 |
| 2010/06/15 | 199 | 199 | 198 | 199 | ±0 | ±0% | 5,800 |
| 2010/06/14 | 197 | 199 | 196 | 199 | +4 | +2.1% | 8,100 |
| 2010/06/11 | 200 | 200 | 195 | 195 | -2 | -1% | 30,100 |
| 2010/06/10 | 198 | 198 | 197 | 197 | -1 | -0.5% | 6,100 |
| 2010/06/09 | 198 | 199 | 198 | 198 | -1 | -0.5% | 3,100 |
| 2010/06/08 | 200 | 200 | 199 | 199 | -1 | -0.5% | 4,700 |
| 2010/06/07 | 200 | 201 | 200 | 200 | -1 | -0.5% | 10,000 |
| 2010/06/04 | 202 | 203 | 199 | 201 | -2 | -1% | 15,100 |
| 2010/06/03 | 201 | 203 | 200 | 203 | +2 | +1% | 15,100 |
| 2010/06/02 | 202 | 202 | 196 | 201 | +1 | +0.5% | 21,700 |
| 2010/06/01 | 198 | 200 | 197 | 200 | +2 | +1% | 5,700 |
| 2010/05/31 | 195 | 201 | 195 | 198 | ±0 | ±0% | 10,000 |
3651～
3700
件表示中 / 4740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 | 32,200円 | +7.4% | +21.1% | 2.17% | 16.05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に強み。トマト栽培も |
| 東洋埠頭 | 140,300円 | +8.3% | +8.4% | 4.28% | 10.27倍 | 0.38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 | 114,300円 | +6.9% | +1.8% | 2.62% | 11.50倍 | 0.41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 | 91,800円 | +5.8% | - | 5.45% | 1.87倍 | 0.38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 | 581,000円 | -2.9% | -15.0% | 2.07% | 7.18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
