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 |
|---|---|---|---|---|---|---|---|
| 2021/09/16 | 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 |
| 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 |
951～
1000
件表示中 / 3756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 | 965,600円 | +7.4% | +0.1% | 2.07% | 15.52倍 | 1.99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 | 457,700円 | +5.9% | -0.3% | 2.62% | 15.72倍 | 1.17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 | 133,200円 | +5.0% | -2.3% | 1.88% | 21.01倍 | 2.46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 |
| 明治ＨＤ | 310,800円 | +3.6% | +6.7% | 3.38% | 15.61倍 | 1.12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 |
| 日清食ＨＤ | 273,400円 | +4.3% | +1.0% | 2.56% | 14.60倍 | 1.67倍 |
|
即席ラーメン先駆。カップ麺は国内シェア５割超。海外も米国軸に展開。日清ヨークや湖池屋も |
市場注目の銘柄
チャート関連のコラム
