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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 5,750 | 5,940 | 5,740 | 5,910 | +180 | +3.1% | 676,200 |
| 2022/09/02 | 5,810 | 5,810 | 5,720 | 5,730 | +50 | +0.9% | 447,100 |
| 2022/09/01 | 5,660 | 5,720 | 5,660 | 5,680 | -30 | -0.5% | 243,700 |
| 2022/08/31 | 5,740 | 5,760 | 5,660 | 5,710 | -40 | -0.7% | 271,600 |
| 2022/08/30 | 5,700 | 5,770 | 5,680 | 5,750 | +100 | +1.8% | 290,600 |
| 2022/08/29 | 5,560 | 5,670 | 5,550 | 5,650 | +50 | +0.9% | 267,300 |
| 2022/08/26 | 5,630 | 5,660 | 5,600 | 5,600 | -60 | -1.1% | 159,000 |
| 2022/08/25 | 5,730 | 5,750 | 5,630 | 5,660 | -20 | -0.4% | 301,000 |
| 2022/08/24 | 5,670 | 5,750 | 5,640 | 5,680 | +20 | +0.4% | 382,000 |
| 2022/08/23 | 5,720 | 5,720 | 5,650 | 5,660 | +10 | +0.2% | 254,800 |
| 2022/08/22 | 5,660 | 5,690 | 5,560 | 5,650 | -10 | -0.2% | 186,100 |
| 2022/08/19 | 5,670 | 5,690 | 5,630 | 5,660 | +50 | +0.9% | 230,300 |
| 2022/08/18 | 5,710 | 5,720 | 5,600 | 5,610 | -90 | -1.6% | 363,000 |
| 2022/08/17 | 5,760 | 5,760 | 5,630 | 5,700 | ±0 | ±0% | 265,300 |
| 2022/08/16 | 5,690 | 5,720 | 5,640 | 5,700 | -60 | -1% | 253,400 |
| 2022/08/15 | 5,690 | 5,770 | 5,670 | 5,760 | +90 | +1.6% | 334,100 |
| 2022/08/12 | 5,690 | 5,720 | 5,610 | 5,670 | -20 | -0.4% | 503,800 |
| 2022/08/10 | 5,700 | 5,720 | 5,630 | 5,690 | +60 | +1.1% | 452,000 |
| 2022/08/09 | 5,510 | 5,660 | 5,480 | 5,630 | +70 | +1.3% | 419,500 |
| 2022/08/08 | 5,470 | 5,580 | 5,470 | 5,560 | +80 | +1.5% | 516,400 |
| 2022/08/05 | 5,450 | 5,490 | 5,390 | 5,480 | +30 | +0.6% | 373,800 |
| 2022/08/04 | 5,560 | 5,570 | 5,440 | 5,450 | -130 | -2.3% | 494,300 |
| 2022/08/03 | 5,630 | 5,640 | 5,510 | 5,580 | -80 | -1.4% | 446,600 |
| 2022/08/02 | 5,710 | 5,710 | 5,570 | 5,660 | -100 | -1.7% | 515,500 |
| 2022/08/01 | 5,750 | 5,870 | 5,670 | 5,760 | +110 | +1.9% | 978,700 |
| 2022/07/29 | 5,350 | 5,680 | 5,230 | 5,650 | +300 | +5.6% | 1,262,200 |
| 2022/07/28 | 5,360 | 5,380 | 5,330 | 5,350 | -80 | -1.5% | 570,500 |
| 2022/07/27 | 5,440 | 5,500 | 5,410 | 5,430 | ±0 | ±0% | 372,200 |
| 2022/07/26 | 5,410 | 5,480 | 5,390 | 5,430 | +30 | +0.6% | 323,300 |
| 2022/07/25 | 5,410 | 5,430 | 5,370 | 5,400 | +30 | +0.6% | 264,600 |
| 2022/07/22 | 5,400 | 5,420 | 5,360 | 5,370 | -40 | -0.7% | 280,400 |
| 2022/07/21 | 5,370 | 5,430 | 5,350 | 5,410 | +20 | +0.4% | 320,900 |
| 2022/07/20 | 5,420 | 5,420 | 5,320 | 5,390 | +30 | +0.6% | 391,800 |
| 2022/07/19 | 5,390 | 5,390 | 5,290 | 5,360 | -110 | -2% | 432,200 |
| 2022/07/15 | 5,590 | 5,610 | 5,410 | 5,470 | +50 | +0.9% | 516,600 |
| 2022/07/14 | 5,410 | 5,440 | 5,350 | 5,420 | +10 | +0.2% | 388,800 |
| 2022/07/13 | 5,440 | 5,480 | 5,410 | 5,410 | +30 | +0.6% | 494,100 |
| 2022/07/12 | 5,410 | 5,440 | 5,330 | 5,380 | -50 | -0.9% | 481,000 |
| 2022/07/11 | 5,390 | 5,440 | 5,360 | 5,430 | +80 | +1.5% | 434,900 |
| 2022/07/08 | 5,400 | 5,410 | 5,330 | 5,350 | -120 | -2.2% | 651,400 |
| 2022/07/07 | 5,460 | 5,510 | 5,420 | 5,470 | +100 | +1.9% | 650,700 |
| 2022/07/06 | 5,330 | 5,390 | 5,310 | 5,370 | +30 | +0.6% | 479,300 |
| 2022/07/05 | 5,360 | 5,360 | 5,300 | 5,340 | -30 | -0.6% | 322,000 |
| 2022/07/04 | 5,280 | 5,390 | 5,280 | 5,370 | +110 | +2.1% | 452,200 |
| 2022/07/01 | 5,320 | 5,390 | 5,230 | 5,260 | -30 | -0.6% | 426,600 |
| 2022/06/30 | 5,340 | 5,410 | 5,280 | 5,290 | -10 | -0.2% | 553,600 |
| 2022/06/29 | 5,260 | 5,360 | 5,230 | 5,300 | +10 | +0.2% | 538,100 |
| 2022/06/28 | 5,200 | 5,300 | 5,160 | 5,290 | +90 | +1.7% | 516,800 |
| 2022/06/27 | 5,160 | 5,240 | 5,120 | 5,200 | +10 | +0.2% | 419,200 |
| 2022/06/24 | 5,150 | 5,200 | 5,090 | 5,190 | +80 | +1.6% | 463,300 |
651～
700
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
