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 |
|---|---|---|---|---|---|---|---|
| 2006/11/29 | 465 | 466 | 461 | 461 | -19 | -4% | 5,000 |
| 2006/11/28 | 478 | 480 | 478 | 480 | -1 | -0.2% | 2,000 |
| 2006/11/27 | 500 | 500 | 481 | 481 | +1 | +0.2% | 4,000 |
| 2006/11/24 | 461 | 480 | 461 | 480 | +37 | +8.4% | 5,000 |
| 2006/11/22 | 443 | 443 | 443 | 443 | +3 | +0.7% | 1,000 |
| 2006/11/21 | 451 | 451 | 440 | 440 | -15 | -3.3% | 19,000 |
| 2006/11/20 | 451 | 455 | 450 | 455 | +5 | +1.1% | 10,000 |
| 2006/11/17 | 451 | 451 | 445 | 450 | -10 | -2.2% | 7,000 |
| 2006/11/16 | 473 | 473 | 460 | 460 | -28 | -5.7% | 3,000 |
| 2006/11/15 | 475 | 488 | 475 | 488 | +28 | +6.1% | 2,000 |
| 2006/11/14 | 451 | 461 | 451 | 460 | +10 | +2.2% | 4,000 |
| 2006/11/13 | 450 | 455 | 440 | 450 | -45 | -9.1% | 10,000 |
| 2006/11/10 | 530 | 530 | 495 | 495 | -75 | -13.2% | 11,000 |
| 2006/11/09 | 564 | 575 | 550 | 570 | +10 | +1.8% | 49,000 |
| 2006/11/08 | 542 | 560 | 520 | 560 | -2 | -0.4% | 59,000 |
| 2006/11/07 | 497 | 562 | 497 | 562 | +80 | +16.6% | 116,000 |
| 2006/11/06 | 484 | 484 | 482 | 482 | -12 | -2.4% | 7,000 |
| 2006/11/02 | 468 | 495 | 465 | 494 | +44 | +9.8% | 32,000 |
| 2006/11/01 | 459 | 459 | 450 | 450 | -14 | -3% | 3,000 |
| 2006/10/31 | 440 | 464 | 440 | 464 | +34 | +7.9% | 14,000 |
| 2006/10/30 | 430 | 430 | 430 | 430 | ±0 | ±0% | 2,000 |
| 2006/10/27 | 434 | 450 | 430 | 430 | ±0 | ±0% | 33,000 |
| 2006/10/26 | 421 | 430 | 420 | 430 | +10 | +2.4% | 7,000 |
| 2006/10/25 | 419 | 420 | 418 | 420 | +8 | +1.9% | 6,000 |
| 2006/10/24 | 413 | 413 | 406 | 412 | +2 | +0.5% | 16,000 |
| 2006/10/23 | 410 | 411 | 408 | 410 | -3 | -0.7% | 17,000 |
| 2006/10/20 | 415 | 425 | 413 | 413 | -2 | -0.5% | 12,000 |
| 2006/10/19 | 400 | 420 | 400 | 415 | +16 | +4% | 62,000 |
| 2006/10/18 | 395 | 399 | 391 | 399 | +8 | +2% | 8,000 |
| 2006/10/17 | 399 | 399 | 391 | 391 | -9 | -2.3% | 24,000 |
| 2006/10/16 | 405 | 405 | 392 | 400 | -6 | -1.5% | 29,000 |
| 2006/10/13 | 410 | 410 | 406 | 406 | -4 | -1% | 2,000 |
| 2006/10/12 | 411 | 411 | 406 | 410 | -5 | -1.2% | 13,000 |
| 2006/10/11 | 415 | 415 | 414 | 415 | -10 | -2.4% | 3,000 |
| 2006/10/10 | 434 | 434 | 420 | 425 | -10 | -2.3% | 27,000 |
| 2006/10/06 | 444 | 445 | 435 | 435 | -10 | -2.2% | 9,000 |
| 2006/10/05 | 445 | 450 | 440 | 445 | ±0 | ±0% | 13,000 |
| 2006/10/04 | 451 | 451 | 442 | 445 | -6 | -1.3% | 7,000 |
| 2006/10/03 | 452 | 452 | 441 | 451 | +1 | +0.2% | 11,000 |
| 2006/10/02 | 445 | 450 | 445 | 450 | -5 | -1.1% | 14,000 |
| 2006/09/29 | 456 | 456 | 451 | 455 | ±0 | ±0% | 32,000 |
| 2006/09/28 | 455 | 455 | 454 | 455 | ±0 | ±0% | 26,000 |
| 2006/09/27 | 455 | 455 | 455 | 455 | -1 | -0.2% | 3,000 |
| 2006/09/26 | 456 | 457 | 456 | 456 | -19 | -4% | 3,000 |
| 2006/09/25 | 454 | 475 | 452 | 475 | +24 | +5.3% | 10,000 |
| 2006/09/22 | 455 | 455 | 450 | 451 | -1 | -0.2% | 11,000 |
| 2006/09/21 | 452 | 452 | 452 | 452 | +1 | +0.2% | 2,000 |
| 2006/09/20 | 451 | 451 | 451 | 451 | ±0 | ±0% | 1,000 |
| 2006/09/19 | 453 | 453 | 451 | 451 | -1 | -0.2% | 4,000 |
| 2006/09/15 | 452 | 457 | 450 | 452 | -8 | -1.7% | 8,000 |
4551～
4600
件表示中 / 4737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 |
| ファイズＨＤ | 112,900円 | +20.2% | +21.7% | 2.66% | 10.82倍 | 3.08倍 |
|
ＥＣ向けに物流センター運営やスタッフ派遣、拠点間輸送、宅配など展開。アマゾンが最大顧客 |
| 東洋埠頭 | 139,100円 | +8.3% | +8.4% | 4.31% | 10.18倍 | 0.37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 | 112,400円 | +6.9% | +1.8% | 2.67% | 11.31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 |
| 東汽船 | 88,800円 | +5.8% | - | 5.63% | 1.80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 |
市場注目の銘柄
チャート関連のコラム
