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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 6,583 | 6,607 | 6,486 | 6,503 | -156 | -2.3% | 451,400 |
| 2023/06/28 | 6,553 | 6,695 | 6,553 | 6,659 | +119 | +1.8% | 385,800 |
| 2023/06/27 | 6,523 | 6,556 | 6,482 | 6,540 | -25 | -0.4% | 263,600 |
| 2023/06/26 | 6,600 | 6,610 | 6,498 | 6,565 | +18 | +0.3% | 230,000 |
| 2023/06/23 | 6,600 | 6,614 | 6,535 | 6,547 | -17 | -0.3% | 321,000 |
| 2023/06/22 | 6,511 | 6,613 | 6,500 | 6,564 | -34 | -0.5% | 329,600 |
| 2023/06/21 | 6,541 | 6,620 | 6,516 | 6,598 | +131 | +2% | 474,400 |
| 2023/06/20 | 6,463 | 6,476 | 6,419 | 6,467 | -18 | -0.3% | 243,400 |
| 2023/06/19 | 6,599 | 6,599 | 6,437 | 6,485 | -52 | -0.8% | 275,800 |
| 2023/06/16 | 6,393 | 6,541 | 6,355 | 6,537 | +160 | +2.5% | 796,700 |
| 2023/06/15 | 6,420 | 6,432 | 6,352 | 6,377 | -73 | -1.1% | 422,700 |
| 2023/06/14 | 6,491 | 6,512 | 6,406 | 6,450 | -21 | -0.3% | 338,300 |
| 2023/06/13 | 6,390 | 6,504 | 6,340 | 6,471 | +81 | +1.3% | 479,300 |
| 2023/06/12 | 6,389 | 6,409 | 6,332 | 6,390 | +56 | +0.9% | 350,700 |
| 2023/06/09 | 6,372 | 6,386 | 6,313 | 6,334 | -7 | -0.1% | 512,700 |
| 2023/06/08 | 6,398 | 6,425 | 6,322 | 6,341 | -8 | -0.1% | 347,000 |
| 2023/06/07 | 6,418 | 6,455 | 6,300 | 6,349 | -89 | -1.4% | 400,400 |
| 2023/06/06 | 6,320 | 6,450 | 6,308 | 6,438 | +108 | +1.7% | 409,600 |
| 2023/06/05 | 6,249 | 6,343 | 6,221 | 6,330 | +120 | +1.9% | 510,000 |
| 2023/06/02 | 6,190 | 6,290 | 6,180 | 6,210 | +20 | +0.3% | 408,400 |
| 2023/06/01 | 6,200 | 6,240 | 6,160 | 6,190 | +100 | +1.6% | 566,900 |
| 2023/05/31 | 5,960 | 6,120 | 5,940 | 6,090 | +150 | +2.5% | 722,900 |
| 2023/05/30 | 5,890 | 5,970 | 5,860 | 5,940 | +90 | +1.5% | 371,400 |
| 2023/05/29 | 5,880 | 5,900 | 5,790 | 5,850 | +20 | +0.3% | 499,100 |
| 2023/05/26 | 5,820 | 5,860 | 5,810 | 5,830 | +20 | +0.3% | 303,300 |
| 2023/05/25 | 5,900 | 5,980 | 5,790 | 5,810 | -110 | -1.9% | 407,700 |
| 2023/05/24 | 5,880 | 6,000 | 5,870 | 5,920 | +70 | +1.2% | 433,800 |
| 2023/05/23 | 5,930 | 5,940 | 5,810 | 5,850 | -50 | -0.8% | 349,900 |
| 2023/05/22 | 5,840 | 5,930 | 5,840 | 5,900 | +60 | +1% | 518,800 |
| 2023/05/19 | 5,680 | 5,840 | 5,670 | 5,840 | +140 | +2.5% | 664,600 |
| 2023/05/18 | 5,800 | 5,830 | 5,700 | 5,700 | -150 | -2.6% | 1,026,500 |
| 2023/05/17 | 5,910 | 5,960 | 5,840 | 5,850 | -100 | -1.7% | 670,600 |
| 2023/05/16 | 5,760 | 5,950 | 5,730 | 5,950 | +110 | +1.9% | 584,300 |
| 2023/05/15 | 5,890 | 5,940 | 5,730 | 5,840 | -150 | -2.5% | 1,411,600 |
| 2023/05/12 | 5,960 | 6,110 | 5,870 | 5,990 | +40 | +0.7% | 1,197,300 |
| 2023/05/11 | 6,050 | 6,080 | 5,920 | 5,950 | -100 | -1.7% | 430,400 |
| 2023/05/10 | 6,180 | 6,180 | 6,000 | 6,050 | -110 | -1.8% | 452,100 |
| 2023/05/09 | 6,110 | 6,160 | 6,090 | 6,160 | +50 | +0.8% | 254,000 |
| 2023/05/08 | 6,100 | 6,110 | 5,990 | 6,110 | -60 | -1% | 540,600 |
| 2023/05/02 | 6,230 | 6,250 | 6,130 | 6,170 | -60 | -1% | 381,700 |
| 2023/05/01 | 6,090 | 6,230 | 6,090 | 6,230 | +160 | +2.6% | 469,100 |
| 2023/04/28 | 6,000 | 6,070 | 5,980 | 6,070 | +150 | +2.5% | 433,700 |
| 2023/04/27 | 5,910 | 5,950 | 5,830 | 5,920 | +60 | +1% | 415,100 |
| 2023/04/26 | 5,790 | 5,920 | 5,790 | 5,860 | +60 | +1% | 518,200 |
| 2023/04/25 | 5,800 | 5,830 | 5,780 | 5,800 | +30 | +0.5% | 219,500 |
| 2023/04/24 | 5,780 | 5,790 | 5,740 | 5,770 | +10 | +0.2% | 204,400 |
| 2023/04/21 | 5,720 | 5,780 | 5,700 | 5,760 | +50 | +0.9% | 282,800 |
| 2023/04/20 | 5,770 | 5,770 | 5,690 | 5,710 | -50 | -0.9% | 305,100 |
| 2023/04/19 | 5,740 | 5,770 | 5,700 | 5,760 | +10 | +0.2% | 317,900 |
| 2023/04/18 | 5,750 | 5,770 | 5,720 | 5,750 | +50 | +0.9% | 258,600 |
451～
500
件表示中 / 3692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 | 930,300円 | +4.3% | +4.2% | 1.83% | 15.71倍 | 2.05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 | 497,000円 | +5.9% | -0.3% | 2.41% | 17.06倍 | 1.27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 | 145,000円 | +5.0% | -2.3% | 1.72% | 22.93倍 | 2.69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 | 294,100円 | +1.8% | +2.8% | 2.18% | 17.00倍 | 1.47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 | 354,100円 | +4.8% | +9.8% | 2.82% | 19.18倍 | 1.31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
