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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2020/11/02 | 5,320 | 5,370 | 5,290 | 5,340 | +140 | +2.7% | 403,200 |
| 2020/10/30 | 5,240 | 5,330 | 5,120 | 5,200 | -40 | -0.8% | 495,200 |
| 2020/10/29 | 5,480 | 5,510 | 5,230 | 5,240 | -290 | -5.2% | 618,400 |
| 2020/10/28 | 5,360 | 5,550 | 5,350 | 5,530 | +180 | +3.4% | 698,300 |
| 2020/10/27 | 5,270 | 5,380 | 5,220 | 5,350 | +120 | +2.3% | 413,300 |
| 2020/10/26 | 5,230 | 5,250 | 5,200 | 5,230 | -20 | -0.4% | 170,100 |
| 2020/10/23 | 5,270 | 5,290 | 5,190 | 5,250 | +30 | +0.6% | 305,700 |
| 2020/10/22 | 5,300 | 5,300 | 5,160 | 5,220 | -120 | -2.2% | 338,000 |
| 2020/10/21 | 5,390 | 5,430 | 5,320 | 5,340 | -30 | -0.6% | 290,900 |
| 2020/10/20 | 5,400 | 5,440 | 5,340 | 5,370 | -10 | -0.2% | 257,200 |
| 2020/10/19 | 5,370 | 5,400 | 5,340 | 5,380 | +50 | +0.9% | 255,400 |
| 2020/10/16 | 5,370 | 5,410 | 5,320 | 5,330 | -40 | -0.7% | 295,200 |
| 2020/10/15 | 5,400 | 5,430 | 5,360 | 5,370 | -30 | -0.6% | 259,000 |
| 2020/10/14 | 5,430 | 5,430 | 5,350 | 5,400 | +10 | +0.2% | 222,200 |
| 2020/10/13 | 5,430 | 5,430 | 5,350 | 5,390 | -20 | -0.4% | 306,700 |
| 2020/10/12 | 5,420 | 5,470 | 5,400 | 5,410 | -50 | -0.9% | 180,600 |
| 2020/10/09 | 5,450 | 5,470 | 5,430 | 5,460 | -10 | -0.2% | 207,900 |
| 2020/10/08 | 5,470 | 5,480 | 5,400 | 5,470 | -30 | -0.5% | 459,100 |
| 2020/10/07 | 5,530 | 5,590 | 5,470 | 5,500 | -20 | -0.4% | 405,900 |
| 2020/10/06 | 5,480 | 5,530 | 5,450 | 5,520 | +20 | +0.4% | 306,400 |
| 2020/10/05 | 5,350 | 5,540 | 5,350 | 5,500 | +120 | +2.2% | 353,400 |
| 2020/10/02 | 5,410 | 5,490 | 5,350 | 5,380 | - | - | 562,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,680 | 5,710 | 5,550 | 5,560 | -180 | -3.1% | 402,800 |
| 2020/09/29 | 5,820 | 5,820 | 5,600 | 5,740 | -120 | -2% | 351,700 |
| 2020/09/28 | 5,810 | 5,870 | 5,770 | 5,860 | +110 | +1.9% | 440,600 |
| 2020/09/25 | 5,770 | 5,770 | 5,720 | 5,750 | +40 | +0.7% | 302,300 |
| 2020/09/24 | 5,720 | 5,770 | 5,660 | 5,710 | -10 | -0.2% | 381,800 |
| 2020/09/23 | 5,780 | 5,840 | 5,630 | 5,720 | +40 | +0.7% | 438,100 |
| 2020/09/18 | 5,670 | 5,710 | 5,610 | 5,680 | ±0 | ±0% | 594,200 |
| 2020/09/17 | 5,660 | 5,680 | 5,600 | 5,680 | +40 | +0.7% | 372,400 |
| 2020/09/16 | 5,560 | 5,650 | 5,520 | 5,640 | +60 | +1.1% | 385,300 |
| 2020/09/15 | 5,680 | 5,680 | 5,550 | 5,580 | -100 | -1.8% | 297,800 |
| 2020/09/14 | 5,680 | 5,700 | 5,600 | 5,680 | ±0 | ±0% | 235,800 |
| 2020/09/11 | 5,610 | 5,680 | 5,570 | 5,680 | +30 | +0.5% | 373,700 |
| 2020/09/10 | 5,590 | 5,690 | 5,580 | 5,650 | +70 | +1.3% | 333,200 |
| 2020/09/09 | 5,590 | 5,640 | 5,520 | 5,580 | -110 | -1.9% | 408,300 |
1151～
1200
件表示中 / 3755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 | 971,400円 | +7.4% | +0.1% | 2.06% | 15.61倍 | 2.01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 | 459,800円 | +5.9% | -0.3% | 2.61% | 15.79倍 | 1.18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 | 133,300円 | +5.0% | -2.3% | 1.88% | 21.02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 | 311,200円 | +3.6% | +6.7% | 3.37% | 15.63倍 | 1.13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 |
| ヤクルト | 240,100円 | -0.9% | -8.4% | 2.75% | 15.48倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
