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 |
|---|---|---|---|---|---|---|---|
| 2021/07/05 | 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 |
| 2021/06/15 | 4,345 | 4,425 | 4,340 | 4,425 | +70 | +1.6% | 275,900 |
| 2021/06/14 | 4,360 | 4,365 | 4,325 | 4,355 | +25 | +0.6% | 152,500 |
| 2021/06/11 | 4,325 | 4,355 | 4,320 | 4,330 | +40 | +0.9% | 350,100 |
| 2021/06/10 | 4,345 | 4,360 | 4,280 | 4,290 | -85 | -1.9% | 260,800 |
| 2021/06/09 | 4,350 | 4,415 | 4,345 | 4,375 | +20 | +0.5% | 336,700 |
| 2021/06/08 | 4,270 | 4,370 | 4,270 | 4,355 | +90 | +2.1% | 312,400 |
| 2021/06/07 | 4,235 | 4,285 | 4,205 | 4,265 | ±0 | ±0% | 284,000 |
| 2021/06/04 | 4,255 | 4,280 | 4,225 | 4,265 | +15 | +0.4% | 222,200 |
| 2021/06/03 | 4,210 | 4,255 | 4,170 | 4,250 | +80 | +1.9% | 506,400 |
| 2021/06/02 | 4,285 | 4,290 | 4,140 | 4,170 | -165 | -3.8% | 728,000 |
| 2021/06/01 | 4,400 | 4,410 | 4,320 | 4,335 | -55 | -1.3% | 292,100 |
| 2021/05/31 | 4,515 | 4,515 | 4,390 | 4,390 | -90 | -2% | 401,100 |
| 2021/05/28 | 4,535 | 4,535 | 4,455 | 4,480 | -55 | -1.2% | 528,500 |
| 2021/05/27 | 4,475 | 4,535 | 4,425 | 4,535 | +60 | +1.3% | 2,476,500 |
| 2021/05/26 | 4,435 | 4,500 | 4,435 | 4,475 | +40 | +0.9% | 585,400 |
| 2021/05/25 | 4,485 | 4,495 | 4,415 | 4,435 | -15 | -0.3% | 371,100 |
| 2021/05/24 | 4,450 | 4,470 | 4,430 | 4,450 | -40 | -0.9% | 317,300 |
| 2021/05/21 | 4,475 | 4,495 | 4,445 | 4,490 | +25 | +0.6% | 423,000 |
| 2021/05/20 | 4,425 | 4,485 | 4,415 | 4,465 | +25 | +0.6% | 362,400 |
| 2021/05/19 | 4,390 | 4,445 | 4,355 | 4,440 | +40 | +0.9% | 631,600 |
| 2021/05/18 | 4,420 | 4,485 | 4,375 | 4,400 | +10 | +0.2% | 651,500 |
| 2021/05/17 | 4,610 | 4,655 | 4,390 | 4,390 | -290 | -6.2% | 684,600 |
| 2021/05/14 | 4,575 | 4,720 | 4,550 | 4,680 | +115 | +2.5% | 629,200 |
| 2021/05/13 | 4,550 | 4,600 | 4,515 | 4,565 | -5 | -0.1% | 484,700 |
| 2021/05/12 | 4,540 | 4,585 | 4,535 | 4,570 | +30 | +0.7% | 503,100 |
| 2021/05/11 | 4,570 | 4,580 | 4,510 | 4,540 | -15 | -0.3% | 447,800 |
| 2021/05/10 | 4,510 | 4,580 | 4,490 | 4,555 | +35 | +0.8% | 332,600 |
| 2021/05/07 | 4,535 | 4,560 | 4,510 | 4,520 | +30 | +0.7% | 364,900 |
| 2021/05/06 | 4,520 | 4,540 | 4,480 | 4,490 | +35 | +0.8% | 501,100 |
| 2021/04/30 | 4,465 | 4,520 | 4,445 | 4,455 | -5 | -0.1% | 425,600 |
| 2021/04/28 | 4,490 | 4,515 | 4,445 | 4,460 | -20 | -0.4% | 344,400 |
| 2021/04/27 | 4,530 | 4,535 | 4,465 | 4,480 | -30 | -0.7% | 387,700 |
| 2021/04/26 | 4,495 | 4,540 | 4,465 | 4,510 | +15 | +0.3% | 525,400 |
| 2021/04/23 | 4,490 | 4,505 | 4,430 | 4,495 | -5 | -0.1% | 519,400 |
| 2021/04/22 | 4,410 | 4,505 | 4,410 | 4,500 | +55 | +1.2% | 428,100 |
| 2021/04/21 | 4,475 | 4,475 | 4,415 | 4,445 | -65 | -1.4% | 502,700 |
1001～
1050
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
