太洋物産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 952 | 961 | 952 | 956 | -4 | -0.4% | 600 |
| 2024/05/09 | 958 | 960 | 953 | 960 | +2 | +0.2% | 900 |
| 2024/05/08 | 960 | 964 | 929 | 958 | ±0 | ±0% | 6,400 |
| 2024/05/07 | 950 | 958 | 948 | 958 | +7 | +0.7% | 500 |
| 2024/05/02 | 947 | 951 | 947 | 951 | +4 | +0.4% | 600 |
| 2024/05/01 | 943 | 956 | 943 | 947 | ±0 | ±0% | 2,100 |
| 2024/04/30 | 942 | 949 | 942 | 947 | +6 | +0.6% | 1,300 |
| 2024/04/26 | 946 | 950 | 941 | 941 | -5 | -0.5% | 1,700 |
| 2024/04/25 | 954 | 958 | 946 | 946 | -6 | -0.6% | 3,200 |
| 2024/04/24 | 960 | 960 | 951 | 952 | -6 | -0.6% | 1,400 |
| 2024/04/23 | 957 | 958 | 956 | 958 | +2 | +0.2% | 1,500 |
| 2024/04/22 | 945 | 958 | 945 | 956 | +16 | +1.7% | 2,000 |
| 2024/04/19 | 941 | 942 | 940 | 940 | -1 | -0.1% | 2,100 |
| 2024/04/18 | 956 | 959 | 940 | 941 | ±0 | ±0% | 1,900 |
| 2024/04/17 | 940 | 941 | 940 | 941 | -2 | -0.2% | 2,900 |
| 2024/04/16 | 951 | 954 | 943 | 943 | -13 | -1.4% | 1,400 |
| 2024/04/15 | 959 | 961 | 956 | 956 | -5 | -0.5% | 2,300 |
| 2024/04/12 | 968 | 972 | 961 | 961 | -7 | -0.7% | 3,600 |
| 2024/04/11 | 968 | 968 | 962 | 968 | +2 | +0.2% | 800 |
| 2024/04/10 | 975 | 975 | 965 | 966 | -5 | -0.5% | 2,400 |
| 2024/04/09 | 969 | 974 | 964 | 971 | +7 | +0.7% | 3,800 |
| 2024/04/08 | 956 | 989 | 956 | 964 | +8 | +0.8% | 6,900 |
| 2024/04/05 | 948 | 956 | 941 | 956 | +5 | +0.5% | 4,100 |
| 2024/04/04 | 945 | 951 | 942 | 951 | +6 | +0.6% | 1,600 |
| 2024/04/03 | 940 | 949 | 940 | 945 | +2 | +0.2% | 1,500 |
| 2024/04/02 | 944 | 959 | 942 | 943 | -7 | -0.7% | 4,400 |
| 2024/04/01 | 940 | 960 | 936 | 950 | +16 | +1.7% | 9,300 |
| 2024/03/29 | 928 | 938 | 925 | 934 | +6 | +0.6% | 2,600 |
| 2024/03/28 | 903 | 935 | 903 | 928 | +13 | +1.4% | 5,700 |
| 2024/03/27 | 919 | 919 | 911 | 915 | +5 | +0.5% | 3,900 |
| 2024/03/26 | 908 | 918 | 908 | 910 | +1 | +0.1% | 5,600 |
| 2024/03/25 | 910 | 910 | 905 | 909 | +1 | +0.1% | 3,500 |
| 2024/03/22 | 916 | 917 | 907 | 908 | -8 | -0.9% | 4,100 |
| 2024/03/21 | 915 | 923 | 914 | 916 | +1 | +0.1% | 700 |
| 2024/03/19 | 914 | 915 | 914 | 915 | ±0 | ±0% | 600 |
| 2024/03/18 | 916 | 916 | 912 | 915 | ±0 | ±0% | 2,000 |
| 2024/03/15 | 922 | 924 | 915 | 915 | -5 | -0.5% | 3,800 |
| 2024/03/14 | 920 | 927 | 920 | 920 | +7 | +0.8% | 1,300 |
| 2024/03/13 | 912 | 927 | 912 | 913 | -2 | -0.2% | 3,000 |
| 2024/03/12 | 913 | 915 | 905 | 915 | +4 | +0.4% | 3,500 |
| 2024/03/11 | 911 | 911 | 906 | 911 | ±0 | ±0% | 1,600 |
| 2024/03/08 | 914 | 918 | 911 | 911 | -18 | -1.9% | 2,800 |
| 2024/03/07 | 904 | 929 | 904 | 929 | +25 | +2.8% | 6,500 |
| 2024/03/06 | 908 | 908 | 903 | 904 | +4 | +0.4% | 2,800 |
| 2024/03/05 | 900 | 907 | 900 | 900 | -1 | -0.1% | 3,500 |
| 2024/03/04 | 905 | 905 | 900 | 901 | -6 | -0.7% | 2,000 |
| 2024/03/01 | 906 | 909 | 903 | 907 | +2 | +0.2% | 2,000 |
| 2024/02/29 | 908 | 914 | 905 | 905 | -3 | -0.3% | 3,600 |
| 2024/02/28 | 915 | 915 | 908 | 908 | +2 | +0.2% | 2,400 |
| 2024/02/27 | 906 | 907 | 906 | 906 | +3 | +0.3% | 3,600 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「太洋物」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 |
|---|---|---|---|---|---|---|---|---|
| 太洋物 | 95,600円 | +16.2% | +34.4% | 0.00% | 13.30倍 | 2.75倍 |
|
輸入畜産物中心から中国向け輸出事業強化に軸足の商社。国産鶏肉の販路拡大にも注力中 |
| フローバル | - | +4.2% | +63.5% | - | - | - |
|
- |
| ピーバン | 37,300円 | +10.2% | -20.3% | 2.14% | 17.45倍 | 1.41倍 |
|
サイト「Ｐ板．ｃｏｍ」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
| 山 大 | 151,900円 | -5.4% | - | 1.97% | - | 0.45倍 |
|
木材など住宅資材販売と木材加工が主力。宮城県地盤で県産材使用。注文住宅請負も手がける |
| 出版貿 | - | -3.8% | -36.7% | - | - | - |
|
書籍、雑誌の輸出入主体。音楽ＣＤや雑貨も展開、米国に書籍・雑貨直営店。トーハンが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
