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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 4,855 | 4,915 | 4,820 | 4,865 | +5 | +0.1% | 274,100 |
| 2021/11/09 | 4,860 | 4,890 | 4,820 | 4,860 | -35 | -0.7% | 199,400 |
| 2021/11/08 | 4,970 | 4,980 | 4,890 | 4,895 | -50 | -1% | 236,500 |
| 2021/11/05 | 4,850 | 4,950 | 4,850 | 4,945 | +45 | +0.9% | 342,400 |
| 2021/11/04 | 4,985 | 4,985 | 4,815 | 4,900 | -50 | -1% | 487,100 |
| 2021/11/02 | 4,970 | 5,020 | 4,870 | 4,950 | -110 | -2.2% | 439,500 |
| 2021/11/01 | 5,050 | 5,150 | 5,030 | 5,060 | +150 | +3.1% | 735,300 |
| 2021/10/29 | 4,630 | 4,935 | 4,510 | 4,910 | +275 | +5.9% | 1,152,500 |
| 2021/10/28 | 4,630 | 4,675 | 4,610 | 4,635 | -35 | -0.7% | 1,095,300 |
| 2021/10/27 | 4,695 | 4,735 | 4,665 | 4,670 | ±0 | ±0% | 330,200 |
| 2021/10/26 | 4,675 | 4,685 | 4,615 | 4,670 | ±0 | ±0% | 328,300 |
| 2021/10/25 | 4,710 | 4,720 | 4,660 | 4,670 | -65 | -1.4% | 300,100 |
| 2021/10/22 | 4,740 | 4,770 | 4,720 | 4,735 | -45 | -0.9% | 356,600 |
| 2021/10/21 | 4,820 | 4,820 | 4,775 | 4,780 | -55 | -1.1% | 336,700 |
| 2021/10/20 | 4,915 | 4,925 | 4,825 | 4,835 | -75 | -1.5% | 333,400 |
| 2021/10/19 | 4,870 | 4,925 | 4,855 | 4,910 | +70 | +1.4% | 247,900 |
| 2021/10/18 | 4,900 | 4,905 | 4,820 | 4,840 | -105 | -2.1% | 295,600 |
| 2021/10/15 | 4,950 | 4,965 | 4,900 | 4,945 | +15 | +0.3% | 324,500 |
| 2021/10/14 | 4,885 | 4,930 | 4,870 | 4,930 | +60 | +1.2% | 226,700 |
| 2021/10/13 | 4,845 | 4,895 | 4,820 | 4,870 | +20 | +0.4% | 276,700 |
| 2021/10/12 | 4,865 | 4,880 | 4,825 | 4,850 | -35 | -0.7% | 307,900 |
| 2021/10/11 | 4,830 | 4,905 | 4,785 | 4,885 | +10 | +0.2% | 748,400 |
| 2021/10/08 | 4,910 | 4,925 | 4,870 | 4,875 | ±0 | ±0% | 385,200 |
| 2021/10/07 | 4,980 | 4,995 | 4,870 | 4,875 | -40 | -0.8% | 316,100 |
| 2021/10/06 | 4,835 | 4,925 | 4,815 | 4,915 | +90 | +1.9% | 463,600 |
| 2021/10/05 | 4,880 | 4,940 | 4,810 | 4,825 | -55 | -1.1% | 428,500 |
| 2021/10/04 | 4,885 | 4,930 | 4,855 | 4,880 | +5 | +0.1% | 370,100 |
| 2021/10/01 | 4,955 | 4,970 | 4,855 | 4,875 | -80 | -1.6% | 276,300 |
| 2021/09/30 | 4,945 | 5,020 | 4,925 | 4,955 | +30 | +0.6% | 334,500 |
| 2021/09/29 | 4,920 | 4,925 | 4,855 | 4,925 | -75 | -1.5% | 446,600 |
| 2021/09/28 | 5,010 | 5,030 | 4,950 | 5,000 | -60 | -1.2% | 541,400 |
| 2021/09/27 | 5,120 | 5,160 | 5,030 | 5,060 | -50 | -1% | 368,900 |
| 2021/09/24 | 5,090 | 5,120 | 5,020 | 5,110 | +10 | +0.2% | 644,600 |
| 2021/09/22 | 5,220 | 5,220 | 5,040 | 5,100 | -160 | -3% | 445,700 |
| 2021/09/21 | 5,150 | 5,280 | 5,120 | 5,260 | ±0 | ±0% | 416,900 |
| 2021/09/17 | 5,230 | 5,280 | 5,160 | 5,260 | +50 | +1% | 560,000 |
| 2021/09/16 | 5,210 | 5,230 | 5,150 | 5,210 | +120 | +2.4% | 385,000 |
| 2021/09/15 | 5,180 | 5,190 | 5,060 | 5,090 | -100 | -1.9% | 331,400 |
| 2021/09/14 | 5,130 | 5,230 | 5,120 | 5,190 | +40 | +0.8% | 416,300 |
| 2021/09/13 | 5,050 | 5,150 | 4,985 | 5,150 | +20 | +0.4% | 464,200 |
| 2021/09/10 | 5,020 | 5,130 | 5,010 | 5,130 | +255 | +5.2% | 962,200 |
| 2021/09/09 | 4,760 | 4,900 | 4,760 | 4,875 | +155 | +3.3% | 861,800 |
| 2021/09/08 | 4,745 | 4,805 | 4,710 | 4,720 | -10 | -0.2% | 429,900 |
| 2021/09/07 | 4,680 | 4,735 | 4,655 | 4,730 | +65 | +1.4% | 321,900 |
| 2021/09/06 | 4,720 | 4,720 | 4,640 | 4,665 | -65 | -1.4% | 362,000 |
| 2021/09/03 | 4,700 | 4,745 | 4,665 | 4,730 | +40 | +0.9% | 368,200 |
| 2021/09/02 | 4,600 | 4,710 | 4,600 | 4,690 | +85 | +1.8% | 406,200 |
| 2021/09/01 | 4,565 | 4,620 | 4,545 | 4,605 | +50 | +1.1% | 255,100 |
| 2021/08/31 | 4,590 | 4,620 | 4,555 | 4,555 | +35 | +0.8% | 596,500 |
| 2021/08/30 | 4,520 | 4,525 | 4,475 | 4,520 | +50 | +1.1% | 243,000 |
851～
900
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
