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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 4,440 | 4,480 | 4,425 | 4,470 | +30 | +0.7% | 252,700 |
| 2021/08/26 | 4,475 | 4,490 | 4,410 | 4,440 | -80 | -1.8% | 238,300 |
| 2021/08/25 | 4,455 | 4,530 | 4,445 | 4,520 | +30 | +0.7% | 324,900 |
| 2021/08/24 | 4,430 | 4,525 | 4,430 | 4,490 | -10 | -0.2% | 307,700 |
| 2021/08/23 | 4,505 | 4,560 | 4,465 | 4,500 | +10 | +0.2% | 478,700 |
| 2021/08/20 | 4,435 | 4,515 | 4,430 | 4,490 | +65 | +1.5% | 505,600 |
| 2021/08/19 | 4,205 | 4,450 | 4,200 | 4,425 | +205 | +4.9% | 754,300 |
| 2021/08/18 | 4,195 | 4,250 | 4,195 | 4,220 | +45 | +1.1% | 190,500 |
| 2021/08/17 | 4,180 | 4,220 | 4,155 | 4,175 | +55 | +1.3% | 340,800 |
| 2021/08/16 | 4,215 | 4,240 | 4,115 | 4,120 | -100 | -2.4% | 364,700 |
| 2021/08/13 | 4,210 | 4,255 | 4,205 | 4,220 | +10 | +0.2% | 218,500 |
| 2021/08/12 | 4,300 | 4,300 | 4,205 | 4,210 | -45 | -1.1% | 213,900 |
| 2021/08/11 | 4,300 | 4,320 | 4,240 | 4,255 | -10 | -0.2% | 230,400 |
| 2021/08/10 | 4,290 | 4,335 | 4,260 | 4,265 | -20 | -0.5% | 319,300 |
| 2021/08/06 | 4,300 | 4,320 | 4,255 | 4,285 | -55 | -1.3% | 208,600 |
| 2021/08/05 | 4,255 | 4,360 | 4,255 | 4,340 | +60 | +1.4% | 300,900 |
| 2021/08/04 | 4,325 | 4,335 | 4,280 | 4,280 | -85 | -1.9% | 301,900 |
| 2021/08/03 | 4,275 | 4,365 | 4,270 | 4,365 | +70 | +1.6% | 452,400 |
| 2021/08/02 | 4,265 | 4,395 | 4,260 | 4,295 | +110 | +2.6% | 482,000 |
| 2021/07/30 | 4,195 | 4,220 | 4,135 | 4,185 | -55 | -1.3% | 591,500 |
| 2021/07/29 | 4,270 | 4,295 | 4,225 | 4,240 | -20 | -0.5% | 244,100 |
| 2021/07/28 | 4,260 | 4,290 | 4,255 | 4,260 | -20 | -0.5% | 185,500 |
| 2021/07/27 | 4,300 | 4,310 | 4,265 | 4,280 | -5 | -0.1% | 216,800 |
| 2021/07/26 | 4,340 | 4,340 | 4,265 | 4,285 | +10 | +0.2% | 246,000 |
| 2021/07/21 | 4,220 | 4,290 | 4,210 | 4,275 | +15 | +0.4% | 244,000 |
| 2021/07/20 | 4,225 | 4,275 | 4,210 | 4,260 | +20 | +0.5% | 217,300 |
| 2021/07/19 | 4,215 | 4,250 | 4,210 | 4,240 | +10 | +0.2% | 238,500 |
| 2021/07/16 | 4,285 | 4,315 | 4,225 | 4,230 | -50 | -1.2% | 364,300 |
| 2021/07/15 | 4,340 | 4,365 | 4,255 | 4,280 | -75 | -1.7% | 337,700 |
| 2021/07/14 | 4,290 | 4,380 | 4,270 | 4,355 | +85 | +2% | 423,100 |
| 2021/07/13 | 4,260 | 4,280 | 4,250 | 4,270 | +35 | +0.8% | 190,800 |
| 2021/07/12 | 4,195 | 4,255 | 4,185 | 4,235 | +65 | +1.6% | 280,800 |
| 2021/07/09 | 4,125 | 4,190 | 4,115 | 4,170 | ±0 | ±0% | 429,200 |
| 2021/07/08 | 4,195 | 4,235 | 4,170 | 4,170 | -45 | -1.1% | 340,500 |
| 2021/07/07 | 4,165 | 4,230 | 4,150 | 4,215 | -5 | -0.1% | 421,400 |
| 2021/07/06 | 4,280 | 4,280 | 4,215 | 4,220 | -65 | -1.5% | 258,300 |
| 2021/07/05 | 4,295 | 4,335 | 4,270 | 4,285 | -20 | -0.5% | 241,600 |
| 2021/07/02 | 4,340 | 4,345 | 4,295 | 4,305 | +35 | +0.8% | 245,900 |
| 2021/07/01 | 4,250 | 4,305 | 4,240 | 4,270 | -5 | -0.1% | 236,200 |
| 2021/06/30 | 4,350 | 4,355 | 4,275 | 4,275 | -90 | -2.1% | 368,800 |
| 2021/06/29 | 4,365 | 4,380 | 4,345 | 4,365 | -35 | -0.8% | 224,400 |
| 2021/06/28 | 4,400 | 4,410 | 4,375 | 4,400 | +15 | +0.3% | 239,600 |
| 2021/06/25 | 4,380 | 4,390 | 4,355 | 4,385 | -15 | -0.3% | 374,500 |
| 2021/06/24 | 4,325 | 4,420 | 4,320 | 4,400 | +45 | +1% | 297,500 |
| 2021/06/23 | 4,395 | 4,415 | 4,355 | 4,355 | -25 | -0.6% | 211,100 |
| 2021/06/22 | 4,350 | 4,390 | 4,315 | 4,380 | +75 | +1.7% | 283,600 |
| 2021/06/21 | 4,365 | 4,370 | 4,290 | 4,305 | -110 | -2.5% | 366,900 |
| 2021/06/18 | 4,445 | 4,445 | 4,365 | 4,415 | +15 | +0.3% | 548,400 |
| 2021/06/17 | 4,455 | 4,460 | 4,395 | 4,400 | -60 | -1.3% | 223,000 |
| 2021/06/16 | 4,405 | 4,475 | 4,400 | 4,460 | +35 | +0.8% | 399,900 |
901～
950
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
