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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 5,340 | 5,380 | 5,220 | 5,280 | -80 | -1.5% | 599,500 |
| 2023/02/01 | 5,530 | 5,550 | 5,340 | 5,360 | -10 | -0.2% | 1,075,400 |
| 2023/01/31 | 5,170 | 5,450 | 5,110 | 5,370 | +250 | +4.9% | 1,334,600 |
| 2023/01/30 | 5,150 | 5,150 | 5,090 | 5,120 | -50 | -1% | 313,800 |
| 2023/01/27 | 5,150 | 5,190 | 5,110 | 5,170 | -10 | -0.2% | 354,100 |
| 2023/01/26 | 5,150 | 5,230 | 5,150 | 5,180 | +30 | +0.6% | 428,300 |
| 2023/01/25 | 5,100 | 5,190 | 5,100 | 5,150 | +130 | +2.6% | 552,600 |
| 2023/01/24 | 4,950 | 5,030 | 4,945 | 5,020 | +40 | +0.8% | 405,800 |
| 2023/01/23 | 4,975 | 4,990 | 4,940 | 4,980 | +5 | +0.1% | 320,300 |
| 2023/01/20 | 4,985 | 5,100 | 4,955 | 4,975 | ±0 | ±0% | 568,900 |
| 2023/01/19 | 4,955 | 5,050 | 4,925 | 4,975 | +15 | +0.3% | 561,800 |
| 2023/01/18 | 4,855 | 4,995 | 4,805 | 4,960 | +125 | +2.6% | 610,100 |
| 2023/01/17 | 4,835 | 4,860 | 4,795 | 4,835 | -15 | -0.3% | 276,000 |
| 2023/01/16 | 4,775 | 4,885 | 4,765 | 4,850 | +90 | +1.9% | 422,400 |
| 2023/01/13 | 4,870 | 4,875 | 4,760 | 4,760 | -130 | -2.7% | 456,500 |
| 2023/01/12 | 4,895 | 4,910 | 4,850 | 4,890 | -20 | -0.4% | 459,700 |
| 2023/01/11 | 4,800 | 4,930 | 4,800 | 4,910 | +45 | +0.9% | 460,000 |
| 2023/01/10 | 4,865 | 4,915 | 4,830 | 4,865 | -55 | -1.1% | 428,200 |
| 2023/01/06 | 4,905 | 4,940 | 4,845 | 4,920 | ±0 | ±0% | 415,000 |
| 2023/01/05 | 4,885 | 4,935 | 4,825 | 4,920 | +20 | +0.4% | 434,100 |
| 2023/01/04 | 5,000 | 5,010 | 4,900 | 4,900 | -200 | -3.9% | 617,700 |
| 2022/12/30 | 5,160 | 5,200 | 5,090 | 5,100 | -130 | -2.5% | 291,900 |
| 2022/12/29 | 5,240 | 5,280 | 5,180 | 5,230 | -10 | -0.2% | 229,100 |
| 2022/12/28 | 5,220 | 5,260 | 5,190 | 5,240 | ±0 | ±0% | 247,300 |
| 2022/12/27 | 5,280 | 5,300 | 5,240 | 5,240 | -30 | -0.6% | 328,600 |
| 2022/12/26 | 5,250 | 5,300 | 5,200 | 5,270 | +30 | +0.6% | 242,700 |
| 2022/12/23 | 5,100 | 5,250 | 5,100 | 5,240 | +200 | +4% | 493,400 |
| 2022/12/22 | 4,945 | 5,120 | 4,930 | 5,040 | +30 | +0.6% | 838,300 |
| 2022/12/21 | 5,120 | 5,130 | 4,990 | 5,010 | -190 | -3.7% | 977,500 |
| 2022/12/20 | 5,400 | 5,430 | 5,180 | 5,200 | -170 | -3.2% | 778,100 |
| 2022/12/19 | 5,540 | 5,540 | 5,370 | 5,370 | -170 | -3.1% | 324,200 |
| 2022/12/16 | 5,470 | 5,540 | 5,440 | 5,540 | +60 | +1.1% | 385,900 |
| 2022/12/15 | 5,510 | 5,530 | 5,480 | 5,480 | -50 | -0.9% | 136,200 |
| 2022/12/14 | 5,480 | 5,530 | 5,450 | 5,530 | +10 | +0.2% | 259,100 |
| 2022/12/13 | 5,410 | 5,550 | 5,400 | 5,520 | +80 | +1.5% | 328,700 |
| 2022/12/12 | 5,460 | 5,460 | 5,410 | 5,440 | -50 | -0.9% | 157,000 |
| 2022/12/09 | 5,410 | 5,490 | 5,380 | 5,490 | ±0 | ±0% | 251,400 |
| 2022/12/08 | 5,420 | 5,560 | 5,410 | 5,490 | +90 | +1.7% | 405,000 |
| 2022/12/07 | 5,410 | 5,450 | 5,370 | 5,400 | -10 | -0.2% | 348,000 |
| 2022/12/06 | 5,380 | 5,470 | 5,310 | 5,410 | +100 | +1.9% | 461,300 |
| 2022/12/05 | 5,470 | 5,480 | 5,240 | 5,310 | -180 | -3.3% | 905,900 |
| 2022/12/02 | 5,590 | 5,600 | 5,460 | 5,490 | -130 | -2.3% | 521,500 |
| 2022/12/01 | 5,670 | 5,720 | 5,570 | 5,620 | -150 | -2.6% | 405,300 |
| 2022/11/30 | 5,720 | 5,800 | 5,700 | 5,770 | +40 | +0.7% | 502,500 |
| 2022/11/29 | 5,770 | 5,800 | 5,690 | 5,730 | +30 | +0.5% | 338,800 |
| 2022/11/28 | 5,720 | 5,730 | 5,670 | 5,700 | ±0 | ±0% | 288,400 |
| 2022/11/25 | 5,770 | 5,770 | 5,690 | 5,700 | -70 | -1.2% | 348,500 |
| 2022/11/24 | 5,850 | 5,930 | 5,750 | 5,770 | -60 | -1% | 443,100 |
| 2022/11/22 | 5,710 | 5,830 | 5,690 | 5,830 | +220 | +3.9% | 442,300 |
| 2022/11/21 | 5,630 | 5,640 | 5,600 | 5,610 | +10 | +0.2% | 256,900 |
551～
600
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
