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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 4,735 | 4,745 | 4,650 | 4,650 | -155 | -3.2% | 522,300 |
| 2021/03/30 | 4,820 | 4,820 | 4,745 | 4,805 | -60 | -1.2% | 314,700 |
| 2021/03/29 | 4,900 | 4,900 | 4,820 | 4,865 | -10 | -0.2% | 491,800 |
| 2021/03/26 | 4,865 | 4,895 | 4,810 | 4,875 | +15 | +0.3% | 600,700 |
| 2021/03/25 | 4,770 | 4,880 | 4,750 | 4,860 | +150 | +3.2% | 671,200 |
| 2021/03/24 | 4,720 | 4,765 | 4,675 | 4,710 | ±0 | ±0% | 492,700 |
| 2021/03/23 | 4,770 | 4,780 | 4,710 | 4,710 | -10 | -0.2% | 395,600 |
| 2021/03/22 | 4,660 | 4,735 | 4,640 | 4,720 | +70 | +1.5% | 393,400 |
| 2021/03/19 | 4,605 | 4,675 | 4,600 | 4,650 | +25 | +0.5% | 680,800 |
| 2021/03/18 | 4,580 | 4,630 | 4,575 | 4,625 | ±0 | ±0% | 494,800 |
| 2021/03/17 | 4,635 | 4,640 | 4,575 | 4,625 | -5 | -0.1% | 491,700 |
| 2021/03/16 | 4,680 | 4,680 | 4,610 | 4,630 | -30 | -0.6% | 366,300 |
| 2021/03/15 | 4,620 | 4,665 | 4,610 | 4,660 | +50 | +1.1% | 290,300 |
| 2021/03/12 | 4,615 | 4,620 | 4,560 | 4,610 | -15 | -0.3% | 386,700 |
| 2021/03/11 | 4,630 | 4,635 | 4,580 | 4,625 | +10 | +0.2% | 276,600 |
| 2021/03/10 | 4,590 | 4,640 | 4,570 | 4,615 | -15 | -0.3% | 411,600 |
| 2021/03/09 | 4,560 | 4,650 | 4,520 | 4,630 | +45 | +1% | 509,200 |
| 2021/03/08 | 4,640 | 4,640 | 4,560 | 4,585 | -40 | -0.9% | 279,700 |
| 2021/03/05 | 4,550 | 4,625 | 4,535 | 4,625 | +75 | +1.6% | 289,000 |
| 2021/03/04 | 4,590 | 4,590 | 4,520 | 4,550 | -30 | -0.7% | 250,400 |
| 2021/03/03 | 4,625 | 4,625 | 4,550 | 4,580 | -25 | -0.5% | 274,400 |
| 2021/03/02 | 4,620 | 4,635 | 4,570 | 4,605 | -45 | -1% | 274,700 |
| 2021/03/01 | 4,610 | 4,665 | 4,595 | 4,650 | +110 | +2.4% | 376,800 |
| 2021/02/26 | 4,635 | 4,645 | 4,535 | 4,540 | -75 | -1.6% | 601,000 |
| 2021/02/25 | 4,645 | 4,660 | 4,610 | 4,615 | +30 | +0.7% | 352,000 |
| 2021/02/24 | 4,610 | 4,635 | 4,580 | 4,585 | -30 | -0.7% | 424,100 |
| 2021/02/22 | 4,615 | 4,645 | 4,585 | 4,615 | -30 | -0.6% | 313,400 |
| 2021/02/19 | 4,600 | 4,665 | 4,590 | 4,645 | ±0 | ±0% | 340,900 |
| 2021/02/18 | 4,630 | 4,650 | 4,600 | 4,645 | +65 | +1.4% | 366,000 |
| 2021/02/17 | 4,650 | 4,665 | 4,575 | 4,580 | -55 | -1.2% | 404,000 |
| 2021/02/16 | 4,680 | 4,695 | 4,630 | 4,635 | -15 | -0.3% | 275,400 |
| 2021/02/15 | 4,630 | 4,670 | 4,585 | 4,650 | +25 | +0.5% | 286,900 |
| 2021/02/12 | 4,710 | 4,710 | 4,625 | 4,625 | -85 | -1.8% | 367,300 |
| 2021/02/10 | 4,670 | 4,730 | 4,630 | 4,710 | -30 | -0.6% | 455,300 |
| 2021/02/09 | 4,745 | 4,750 | 4,705 | 4,740 | -40 | -0.8% | 294,800 |
| 2021/02/08 | 4,700 | 4,780 | 4,680 | 4,780 | +120 | +2.6% | 370,500 |
| 2021/02/05 | 4,655 | 4,680 | 4,620 | 4,660 | -30 | -0.6% | 420,300 |
| 2021/02/04 | 4,745 | 4,760 | 4,685 | 4,690 | -100 | -2.1% | 391,800 |
| 2021/02/03 | 4,770 | 4,800 | 4,730 | 4,790 | +35 | +0.7% | 367,900 |
| 2021/02/02 | 4,850 | 4,875 | 4,755 | 4,755 | -100 | -2.1% | 529,600 |
| 2021/02/01 | 5,010 | 5,010 | 4,855 | 4,855 | -305 | -5.9% | 635,800 |
| 2021/01/29 | 5,380 | 5,440 | 5,130 | 5,160 | -210 | -3.9% | 699,900 |
| 2021/01/28 | 5,340 | 5,390 | 5,280 | 5,370 | +20 | +0.4% | 369,300 |
| 2021/01/27 | 5,360 | 5,370 | 5,290 | 5,350 | +50 | +0.9% | 276,200 |
| 2021/01/26 | 5,170 | 5,330 | 5,140 | 5,300 | +140 | +2.7% | 278,400 |
| 2021/01/25 | 5,160 | 5,180 | 5,130 | 5,160 | +20 | +0.4% | 129,700 |
| 2021/01/22 | 5,120 | 5,160 | 5,080 | 5,140 | -30 | -0.6% | 165,600 |
| 2021/01/21 | 5,170 | 5,210 | 5,150 | 5,170 | -10 | -0.2% | 218,200 |
| 2021/01/20 | 5,240 | 5,250 | 5,150 | 5,180 | -70 | -1.3% | 203,900 |
| 2021/01/19 | 5,330 | 5,330 | 5,230 | 5,250 | -90 | -1.7% | 169,300 |
1001～
1050
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
