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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 5,320 | 5,370 | 5,300 | 5,340 | ±0 | ±0% | 193,000 |
| 2021/01/15 | 5,390 | 5,400 | 5,320 | 5,340 | -20 | -0.4% | 253,300 |
| 2021/01/14 | 5,360 | 5,410 | 5,330 | 5,360 | +30 | +0.6% | 238,600 |
| 2021/01/13 | 5,340 | 5,380 | 5,280 | 5,330 | +10 | +0.2% | 273,800 |
| 2021/01/12 | 5,250 | 5,320 | 5,150 | 5,320 | -30 | -0.6% | 371,400 |
| 2021/01/08 | 5,220 | 5,360 | 5,180 | 5,350 | +170 | +3.3% | 426,700 |
| 2021/01/07 | 5,200 | 5,230 | 5,170 | 5,180 | +10 | +0.2% | 244,000 |
| 2021/01/06 | 5,140 | 5,200 | 5,110 | 5,170 | +90 | +1.8% | 359,200 |
| 2021/01/05 | 5,010 | 5,090 | 4,995 | 5,080 | +70 | +1.4% | 244,200 |
| 2021/01/04 | 5,050 | 5,060 | 4,980 | 5,010 | -10 | -0.2% | 174,600 |
| 2020/12/30 | 5,060 | 5,060 | 5,020 | 5,020 | -60 | -1.2% | 157,500 |
| 2020/12/29 | 5,070 | 5,080 | 5,010 | 5,080 | +10 | +0.2% | 206,900 |
| 2020/12/28 | 5,130 | 5,160 | 5,030 | 5,070 | -40 | -0.8% | 230,700 |
| 2020/12/25 | 5,160 | 5,160 | 5,100 | 5,110 | +30 | +0.6% | 160,900 |
| 2020/12/24 | 5,090 | 5,110 | 5,050 | 5,080 | +40 | +0.8% | 224,900 |
| 2020/12/23 | 4,930 | 5,070 | 4,930 | 5,040 | +145 | +3% | 230,000 |
| 2020/12/22 | 4,900 | 4,950 | 4,860 | 4,895 | -60 | -1.2% | 261,700 |
| 2020/12/21 | 5,000 | 5,030 | 4,915 | 4,955 | -25 | -0.5% | 233,900 |
| 2020/12/18 | 4,900 | 5,000 | 4,895 | 4,980 | -20 | -0.4% | 419,500 |
| 2020/12/17 | 4,990 | 5,020 | 4,970 | 5,000 | -60 | -1.2% | 400,400 |
| 2020/12/16 | 5,150 | 5,180 | 5,060 | 5,060 | -50 | -1% | 252,100 |
| 2020/12/15 | 5,230 | 5,240 | 5,110 | 5,110 | -90 | -1.7% | 248,000 |
| 2020/12/14 | 5,250 | 5,280 | 5,200 | 5,200 | -30 | -0.6% | 217,200 |
| 2020/12/11 | 5,180 | 5,240 | 5,170 | 5,230 | +50 | +1% | 338,400 |
| 2020/12/10 | 5,150 | 5,190 | 5,110 | 5,180 | +20 | +0.4% | 330,900 |
| 2020/12/09 | 5,120 | 5,190 | 5,090 | 5,160 | +40 | +0.8% | 231,200 |
| 2020/12/08 | 5,180 | 5,210 | 5,110 | 5,120 | -50 | -1% | 276,700 |
| 2020/12/07 | 5,170 | 5,250 | 5,150 | 5,170 | +30 | +0.6% | 324,500 |
| 2020/12/04 | 5,150 | 5,170 | 5,100 | 5,140 | +20 | +0.4% | 279,600 |
| 2020/12/03 | 5,100 | 5,150 | 5,080 | 5,120 | ±0 | ±0% | 314,200 |
| 2020/12/02 | 5,220 | 5,220 | 5,090 | 5,120 | -60 | -1.2% | 306,700 |
| 2020/12/01 | 5,220 | 5,250 | 5,150 | 5,180 | +50 | +1% | 281,700 |
| 2020/11/30 | 5,280 | 5,300 | 5,130 | 5,130 | -180 | -3.4% | 594,100 |
| 2020/11/27 | 5,260 | 5,350 | 5,240 | 5,310 | +10 | +0.2% | 392,000 |
| 2020/11/26 | 5,290 | 5,320 | 5,250 | 5,300 | +40 | +0.8% | 190,200 |
| 2020/11/25 | 5,340 | 5,340 | 5,200 | 5,260 | -50 | -0.9% | 294,600 |
| 2020/11/24 | 5,400 | 5,470 | 5,300 | 5,310 | -110 | -2% | 492,000 |
| 2020/11/20 | 5,330 | 5,450 | 5,300 | 5,420 | +140 | +2.7% | 421,700 |
| 2020/11/19 | 5,100 | 5,290 | 5,090 | 5,280 | +120 | +2.3% | 447,700 |
| 2020/11/18 | 5,120 | 5,170 | 5,080 | 5,160 | +30 | +0.6% | 232,900 |
| 2020/11/17 | 5,210 | 5,230 | 5,090 | 5,130 | -130 | -2.5% | 376,900 |
| 2020/11/16 | 5,260 | 5,310 | 5,250 | 5,260 | +30 | +0.6% | 258,000 |
| 2020/11/13 | 5,270 | 5,270 | 5,170 | 5,230 | -60 | -1.1% | 258,000 |
| 2020/11/12 | 5,290 | 5,340 | 5,270 | 5,290 | +20 | +0.4% | 237,600 |
| 2020/11/11 | 5,250 | 5,290 | 5,170 | 5,270 | +60 | +1.2% | 446,300 |
| 2020/11/10 | 5,420 | 5,420 | 5,210 | 5,210 | -310 | -5.6% | 652,100 |
| 2020/11/09 | 5,550 | 5,600 | 5,520 | 5,520 | +70 | +1.3% | 287,700 |
| 2020/11/06 | 5,440 | 5,490 | 5,420 | 5,450 | +10 | +0.2% | 339,200 |
| 2020/11/05 | 5,370 | 5,480 | 5,360 | 5,440 | +70 | +1.3% | 303,900 |
| 2020/11/04 | 5,400 | 5,480 | 5,320 | 5,370 | +30 | +0.6% | 368,300 |
1051～
1100
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
