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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 472 | 472 | 464 | 469 | -3 | -0.6% | 23,000 |
| 2007/01/18 | 475 | 475 | 471 | 472 | -3 | -0.6% | 7,000 |
| 2007/01/17 | 470 | 475 | 469 | 475 | -4 | -0.8% | 7,000 |
| 2007/01/16 | 455 | 479 | 455 | 479 | +14 | +3% | 43,000 |
| 2007/01/15 | 454 | 465 | 453 | 465 | ±0 | ±0% | 27,000 |
| 2007/01/12 | 444 | 465 | 444 | 465 | +22 | +5% | 80,000 |
| 2007/01/11 | 453 | 453 | 431 | 443 | -15 | -3.3% | 21,000 |
| 2007/01/10 | 433 | 460 | 432 | 458 | +25 | +5.8% | 95,000 |
| 2007/01/09 | 422 | 434 | 422 | 433 | +13 | +3.1% | 38,000 |
| 2007/01/05 | 424 | 424 | 419 | 420 | -6 | -1.4% | 40,000 |
| 2007/01/04 | 426 | 426 | 426 | 426 | +9 | +2.2% | 4,000 |
| 2006/12/29 | 414 | 423 | 414 | 417 | +5 | +1.2% | 29,000 |
| 2006/12/28 | 414 | 414 | 409 | 412 | ±0 | ±0% | 25,000 |
| 2006/12/27 | 407 | 412 | 407 | 412 | +7 | +1.7% | 19,000 |
| 2006/12/26 | 401 | 407 | 400 | 405 | -1 | -0.2% | 64,000 |
| 2006/12/25 | 407 | 408 | 404 | 406 | -3 | -0.7% | 42,000 |
| 2006/12/22 | 415 | 415 | 407 | 409 | -12 | -2.9% | 49,000 |
| 2006/12/21 | 423 | 424 | 419 | 421 | -3 | -0.7% | 33,000 |
| 2006/12/20 | 424 | 428 | 424 | 424 | -5 | -1.2% | 86,000 |
| 2006/12/19 | 435 | 435 | 428 | 429 | -6 | -1.4% | 69,000 |
| 2006/12/18 | 431 | 435 | 431 | 435 | +8 | +1.9% | 41,000 |
| 2006/12/15 | 427 | 428 | 427 | 427 | -1 | -0.2% | 17,000 |
| 2006/12/14 | 430 | 430 | 425 | 428 | -3 | -0.7% | 45,000 |
| 2006/12/13 | 431 | 432 | 430 | 431 | -1 | -0.2% | 23,000 |
| 2006/12/12 | 430 | 433 | 430 | 432 | +3 | +0.7% | 47,000 |
| 2006/12/11 | 427 | 433 | 427 | 429 | +3 | +0.7% | 90,000 |
| 2006/12/08 | 428 | 428 | 425 | 426 | ±0 | ±0% | 26,000 |
| 2006/12/07 | 428 | 428 | 425 | 426 | -3 | -0.7% | 24,000 |
| 2006/12/06 | 424 | 431 | 424 | 429 | -11 | -2.5% | 288,000 |
| 2006/12/05 | 445 | 450 | 435 | 440 | -20 | -4.3% | 26,000 |
| 2006/12/04 | 461 | 461 | 460 | 460 | ±0 | ±0% | 4,000 |
| 2006/12/01 | 467 | 467 | 460 | 460 | ±0 | ±0% | 9,000 |
| 2006/11/30 | 460 | 460 | 460 | 460 | -1 | -0.2% | 7,000 |
| 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 |
4551～
4600
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
