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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 5,490 | 5,600 | 5,460 | 5,600 | +110 | +2% | 761,500 |
| 2022/11/17 | 5,430 | 5,540 | 5,410 | 5,490 | +40 | +0.7% | 417,900 |
| 2022/11/16 | 5,450 | 5,470 | 5,410 | 5,450 | -20 | -0.4% | 336,500 |
| 2022/11/15 | 5,510 | 5,530 | 5,410 | 5,470 | -10 | -0.2% | 691,300 |
| 2022/11/14 | 5,480 | 5,550 | 5,430 | 5,480 | -70 | -1.3% | 764,600 |
| 2022/11/11 | 5,810 | 5,830 | 5,530 | 5,550 | -430 | -7.2% | 963,900 |
| 2022/11/10 | 5,870 | 6,000 | 5,840 | 5,980 | +160 | +2.7% | 485,700 |
| 2022/11/09 | 5,810 | 5,890 | 5,790 | 5,820 | ±0 | ±0% | 358,700 |
| 2022/11/08 | 5,810 | 5,830 | 5,770 | 5,820 | +30 | +0.5% | 289,000 |
| 2022/11/07 | 5,880 | 5,880 | 5,770 | 5,790 | +20 | +0.3% | 488,400 |
| 2022/11/04 | 5,890 | 5,920 | 5,770 | 5,770 | -160 | -2.7% | 515,600 |
| 2022/11/02 | 5,900 | 6,040 | 5,860 | 5,930 | +30 | +0.5% | 615,100 |
| 2022/11/01 | 5,920 | 6,060 | 5,830 | 5,900 | +320 | +5.7% | 1,155,300 |
| 2022/10/31 | 5,650 | 5,810 | 5,400 | 5,580 | -30 | -0.5% | 1,610,400 |
| 2022/10/28 | 5,750 | 5,820 | 5,560 | 5,610 | -200 | -3.4% | 859,900 |
| 2022/10/27 | 5,860 | 5,900 | 5,780 | 5,810 | -50 | -0.9% | 299,700 |
| 2022/10/26 | 5,890 | 5,900 | 5,830 | 5,860 | +60 | +1% | 444,200 |
| 2022/10/25 | 5,830 | 5,850 | 5,770 | 5,800 | -30 | -0.5% | 394,400 |
| 2022/10/24 | 5,970 | 5,980 | 5,780 | 5,830 | -140 | -2.3% | 474,400 |
| 2022/10/21 | 6,020 | 6,050 | 5,950 | 5,970 | -80 | -1.3% | 292,500 |
| 2022/10/20 | 5,990 | 6,090 | 5,980 | 6,050 | +20 | +0.3% | 371,300 |
| 2022/10/19 | 6,040 | 6,080 | 6,000 | 6,030 | ±0 | ±0% | 307,600 |
| 2022/10/18 | 6,090 | 6,120 | 6,030 | 6,030 | +20 | +0.3% | 323,700 |
| 2022/10/17 | 6,020 | 6,090 | 6,000 | 6,010 | -60 | -1% | 253,700 |
| 2022/10/14 | 6,000 | 6,130 | 5,990 | 6,070 | +170 | +2.9% | 615,700 |
| 2022/10/13 | 5,930 | 5,940 | 5,890 | 5,900 | -60 | -1% | 274,400 |
| 2022/10/12 | 5,920 | 6,010 | 5,890 | 5,960 | +70 | +1.2% | 313,200 |
| 2022/10/11 | 5,820 | 5,950 | 5,770 | 5,890 | ±0 | ±0% | 338,200 |
| 2022/10/07 | 5,830 | 5,910 | 5,810 | 5,890 | +10 | +0.2% | 310,900 |
| 2022/10/06 | 5,950 | 5,950 | 5,880 | 5,880 | -50 | -0.8% | 333,400 |
| 2022/10/05 | 6,080 | 6,080 | 5,870 | 5,930 | -70 | -1.2% | 563,400 |
| 2022/10/04 | 5,860 | 6,020 | 5,860 | 6,000 | +150 | +2.6% | 380,000 |
| 2022/10/03 | 5,960 | 5,990 | 5,790 | 5,850 | -110 | -1.8% | 589,800 |
| 2022/09/30 | 5,900 | 6,020 | 5,890 | 5,960 | +10 | +0.2% | 474,800 |
| 2022/09/29 | 5,810 | 5,950 | 5,790 | 5,950 | +110 | +1.9% | 510,000 |
| 2022/09/28 | 5,870 | 5,920 | 5,810 | 5,840 | -70 | -1.2% | 517,100 |
| 2022/09/27 | 5,880 | 5,950 | 5,850 | 5,910 | +60 | +1% | 313,000 |
| 2022/09/26 | 5,830 | 5,920 | 5,830 | 5,850 | ±0 | ±0% | 428,900 |
| 2022/09/22 | 5,840 | 5,910 | 5,820 | 5,850 | ±0 | ±0% | 358,800 |
| 2022/09/21 | 5,870 | 5,950 | 5,830 | 5,850 | -50 | -0.8% | 500,500 |
| 2022/09/20 | 5,830 | 5,930 | 5,740 | 5,900 | +240 | +4.2% | 627,800 |
| 2022/09/16 | 5,670 | 5,730 | 5,630 | 5,660 | +10 | +0.2% | 481,500 |
| 2022/09/15 | 5,660 | 5,680 | 5,630 | 5,650 | -60 | -1.1% | 288,400 |
| 2022/09/14 | 5,710 | 5,740 | 5,650 | 5,710 | -80 | -1.4% | 401,000 |
| 2022/09/13 | 5,770 | 5,810 | 5,720 | 5,790 | +10 | +0.2% | 255,400 |
| 2022/09/12 | 5,840 | 5,840 | 5,750 | 5,780 | +40 | +0.7% | 217,400 |
| 2022/09/09 | 5,710 | 5,810 | 5,680 | 5,740 | -70 | -1.2% | 408,100 |
| 2022/09/08 | 5,750 | 5,840 | 5,750 | 5,810 | +110 | +1.9% | 362,400 |
| 2022/09/07 | 5,720 | 5,740 | 5,630 | 5,700 | -60 | -1% | 404,400 |
| 2022/09/06 | 5,860 | 5,900 | 5,740 | 5,760 | -150 | -2.5% | 481,200 |
601～
650
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
