東洋水産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 9,040 | 9,118 | 8,991 | 8,998 | -41 | -0.5% | 437,900 |
| 2025/06/09 | 9,101 | 9,120 | 8,995 | 9,039 | -66 | -0.7% | 416,100 |
| 2025/06/06 | 9,117 | 9,179 | 9,069 | 9,105 | -23 | -0.3% | 325,200 |
| 2025/06/05 | 9,209 | 9,358 | 9,096 | 9,128 | -231 | -2.5% | 489,200 |
| 2025/06/04 | 9,360 | 9,518 | 9,350 | 9,359 | +76 | +0.8% | 392,500 |
| 2025/06/03 | 9,238 | 9,393 | 9,174 | 9,283 | -26 | -0.3% | 271,600 |
| 2025/06/02 | 9,451 | 9,465 | 9,306 | 9,309 | -281 | -2.9% | 401,300 |
| 2025/05/30 | 9,511 | 9,686 | 9,511 | 9,590 | -14 | -0.1% | 632,100 |
| 2025/05/29 | 9,630 | 9,671 | 9,524 | 9,604 | +54 | +0.6% | 338,500 |
| 2025/05/28 | 9,619 | 9,717 | 9,511 | 9,550 | +21 | +0.2% | 364,600 |
| 2025/05/27 | 9,479 | 9,567 | 9,429 | 9,529 | +6 | +0.1% | 238,000 |
| 2025/05/26 | 9,520 | 9,541 | 9,455 | 9,523 | +2 | ±0% | 183,800 |
| 2025/05/23 | 9,450 | 9,529 | 9,435 | 9,521 | +116 | +1.2% | 267,900 |
| 2025/05/22 | 9,400 | 9,495 | 9,330 | 9,405 | +10 | +0.1% | 229,700 |
| 2025/05/21 | 9,632 | 9,660 | 9,391 | 9,395 | -103 | -1.1% | 425,300 |
| 2025/05/20 | 9,528 | 9,540 | 9,406 | 9,498 | -41 | -0.4% | 341,800 |
| 2025/05/19 | 9,582 | 9,648 | 9,496 | 9,539 | -133 | -1.4% | 283,000 |
| 2025/05/16 | 9,899 | 9,914 | 9,660 | 9,672 | -98 | -1% | 256,100 |
| 2025/05/15 | 9,568 | 9,842 | 9,551 | 9,770 | +138 | +1.4% | 376,700 |
| 2025/05/14 | 9,600 | 9,703 | 9,520 | 9,632 | -264 | -2.7% | 665,700 |
| 2025/05/13 | 9,892 | 10,040 | 9,680 | 9,896 | +304 | +3.2% | 1,043,100 |
| 2025/05/12 | 9,608 | 10,180 | 9,438 | 9,592 | +134 | +1.4% | 1,975,800 |
| 2025/05/09 | 9,477 | 9,546 | 9,424 | 9,458 | +71 | +0.8% | 412,800 |
| 2025/05/08 | 9,321 | 9,427 | 9,188 | 9,387 | +81 | +0.9% | 283,300 |
| 2025/05/07 | 9,303 | 9,368 | 9,230 | 9,306 | +3 | ±0% | 426,700 |
| 2025/05/02 | 9,185 | 9,356 | 9,180 | 9,303 | +72 | +0.8% | 252,900 |
| 2025/05/01 | 9,240 | 9,289 | 9,154 | 9,231 | +11 | +0.1% | 212,100 |
| 2025/04/30 | 9,100 | 9,295 | 9,086 | 9,220 | +226 | +2.5% | 558,500 |
| 2025/04/28 | 8,976 | 9,077 | 8,932 | 8,994 | +18 | +0.2% | 294,100 |
| 2025/04/25 | 9,012 | 9,071 | 8,941 | 8,976 | -36 | -0.4% | 403,400 |
| 2025/04/24 | 9,115 | 9,187 | 8,971 | 9,012 | -88 | -1% | 443,600 |
| 2025/04/23 | 9,195 | 9,221 | 9,098 | 9,100 | -8 | -0.1% | 384,700 |
| 2025/04/22 | 8,990 | 9,178 | 8,953 | 9,108 | +58 | +0.6% | 222,400 |
| 2025/04/21 | 9,035 | 9,157 | 9,021 | 9,050 | -51 | -0.6% | 219,800 |
| 2025/04/18 | 8,965 | 9,131 | 8,899 | 9,101 | +201 | +2.3% | 318,700 |
| 2025/04/17 | 8,796 | 8,920 | 8,711 | 8,900 | +56 | +0.6% | 288,400 |
| 2025/04/16 | 8,690 | 8,875 | 8,690 | 8,844 | +154 | +1.8% | 383,400 |
| 2025/04/15 | 8,637 | 8,743 | 8,591 | 8,690 | +134 | +1.6% | 286,700 |
| 2025/04/14 | 8,600 | 8,705 | 8,539 | 8,556 | +40 | +0.5% | 252,700 |
| 2025/04/11 | 8,539 | 8,590 | 8,436 | 8,516 | -318 | -3.6% | 538,500 |
| 2025/04/10 | 8,770 | 8,896 | 8,675 | 8,834 | +364 | +4.3% | 555,400 |
| 2025/04/09 | 8,467 | 8,550 | 8,327 | 8,470 | -64 | -0.7% | 359,300 |
| 2025/04/08 | 8,308 | 8,589 | 8,290 | 8,534 | +526 | +6.6% | 492,000 |
| 2025/04/07 | 7,916 | 8,188 | 7,748 | 8,008 | -358 | -4.3% | 910,400 |
| 2025/04/04 | 8,526 | 8,568 | 8,191 | 8,366 | -245 | -2.8% | 581,700 |
| 2025/04/03 | 8,388 | 8,722 | 8,382 | 8,611 | -77 | -0.9% | 659,200 |
| 2025/04/02 | 8,679 | 8,802 | 8,610 | 8,688 | -5 | -0.1% | 483,600 |
| 2025/04/01 | 8,860 | 8,966 | 8,638 | 8,693 | -101 | -1.1% | 541,600 |
| 2025/03/31 | 8,825 | 8,872 | 8,690 | 8,794 | -481 | -5.2% | 807,800 |
| 2025/03/28 | 9,194 | 9,284 | 9,114 | 9,275 | -79 | -0.8% | 426,200 |
1～
50
件表示中 / 3717件
類似銘柄と比較する
現在ご覧いただいている「東洋水産」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 |
|---|---|---|---|---|---|---|---|---|
| 東洋水産 | 899,800円 | +7.4% | +0.1% | 2.22% | 14.46倍 | 1.86倍 |
|
戦後水産事業から出発。即席麺は国内２位。米国、メキシコでは圧倒的首位。チルド製品も展開 |
| サントリーＢＦ | 467,900円 | +5.9% | -0.3% | 2.56% | 16.06倍 | 1.20倍 |
|
サントリーＨＤの中核子会社。国内飲料２位。欧州、東南ア、オセアニア中心に海外展開積極的 |
| キッコーマン | 130,600円 | +5.0% | -2.3% | 1.91% | 20.65倍 | 2.42倍 |
|
しょうゆ最大手でシェア約３割。北米が利益柱に成長。デルモンテ加工食品のアジア商標権所有 |
| ヤクルト | 289,800円 | +1.3% | -1.8% | 2.28% | 17.37倍 | 1.48倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
| 明治ＨＤ | 319,600円 | +3.6% | +6.7% | 3.29% | 16.03倍 | 1.16倍 |
|
明治製菓と明治乳業が０９年統合。１１年に国内首位の乳業、菓子と医薬品に再再編。海外拡大中 |
市場注目の銘柄
チャート関連のコラム
