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 |
|---|---|---|---|---|---|---|---|
| 2020/06/08 | 5,420 | 5,440 | 5,320 | 5,390 | -90 | -1.6% | 463,200 |
| 2020/06/05 | 5,630 | 5,640 | 5,450 | 5,480 | -180 | -3.2% | 462,400 |
| 2020/06/04 | 5,580 | 5,660 | 5,510 | 5,660 | +70 | +1.3% | 398,500 |
| 2020/06/03 | 5,640 | 5,640 | 5,520 | 5,590 | -30 | -0.5% | 412,700 |
| 2020/06/02 | 5,640 | 5,640 | 5,550 | 5,620 | +10 | +0.2% | 302,100 |
| 2020/06/01 | 5,630 | 5,680 | 5,590 | 5,610 | -20 | -0.4% | 299,000 |
| 2020/05/29 | 5,550 | 5,710 | 5,480 | 5,630 | +100 | +1.8% | 1,603,300 |
| 2020/05/28 | 5,570 | 5,570 | 5,440 | 5,530 | -10 | -0.2% | 518,200 |
| 2020/05/27 | 5,490 | 5,580 | 5,450 | 5,540 | +40 | +0.7% | 535,400 |
| 2020/05/26 | 5,450 | 5,510 | 5,330 | 5,500 | +30 | +0.5% | 504,300 |
| 2020/05/25 | 5,630 | 5,630 | 5,430 | 5,470 | -100 | -1.8% | 336,700 |
| 2020/05/22 | 5,500 | 5,610 | 5,480 | 5,570 | +50 | +0.9% | 330,400 |
| 2020/05/21 | 5,600 | 5,610 | 5,480 | 5,520 | -120 | -2.1% | 356,500 |
| 2020/05/20 | 5,630 | 5,650 | 5,540 | 5,640 | +100 | +1.8% | 477,900 |
| 2020/05/19 | 5,580 | 5,580 | 5,510 | 5,540 | -40 | -0.7% | 471,300 |
| 2020/05/18 | 5,460 | 5,640 | 5,430 | 5,580 | +320 | +6.1% | 777,300 |
| 2020/05/15 | 5,170 | 5,300 | 5,110 | 5,260 | +100 | +1.9% | 517,300 |
| 2020/05/14 | 5,290 | 5,320 | 5,160 | 5,160 | -90 | -1.7% | 251,000 |
| 2020/05/13 | 5,130 | 5,250 | 5,120 | 5,250 | +40 | +0.8% | 330,100 |
| 2020/05/12 | 5,180 | 5,250 | 5,160 | 5,210 | +130 | +2.6% | 363,100 |
| 2020/05/11 | 5,170 | 5,180 | 5,030 | 5,080 | -170 | -3.2% | 398,500 |
| 2020/05/08 | 5,190 | 5,300 | 5,180 | 5,250 | +40 | +0.8% | 360,200 |
| 2020/05/07 | 5,110 | 5,260 | 5,090 | 5,210 | +40 | +0.8% | 411,500 |
| 2020/05/01 | 5,190 | 5,300 | 5,140 | 5,170 | +10 | +0.2% | 393,200 |
| 2020/04/30 | 5,490 | 5,520 | 5,150 | 5,160 | -330 | -6% | 759,100 |
| 2020/04/28 | 5,460 | 5,510 | 5,410 | 5,490 | +20 | +0.4% | 270,800 |
| 2020/04/27 | 5,490 | 5,520 | 5,440 | 5,470 | -10 | -0.2% | 233,200 |
| 2020/04/24 | 5,490 | 5,500 | 5,400 | 5,480 | -20 | -0.4% | 447,000 |
| 2020/04/23 | 5,500 | 5,520 | 5,440 | 5,500 | -40 | -0.7% | 334,500 |
| 2020/04/22 | 5,370 | 5,620 | 5,310 | 5,540 | +140 | +2.6% | 405,500 |
| 2020/04/21 | 5,380 | 5,470 | 5,350 | 5,400 | -20 | -0.4% | 326,600 |
| 2020/04/20 | 5,280 | 5,430 | 5,270 | 5,420 | +60 | +1.1% | 218,000 |
| 2020/04/17 | 5,520 | 5,530 | 5,290 | 5,360 | -70 | -1.3% | 479,200 |
| 2020/04/16 | 5,390 | 5,480 | 5,320 | 5,430 | +70 | +1.3% | 522,900 |
| 2020/04/15 | 5,140 | 5,360 | 5,120 | 5,360 | +270 | +5.3% | 633,900 |
| 2020/04/14 | 5,080 | 5,120 | 5,030 | 5,090 | +10 | +0.2% | 366,300 |
| 2020/04/13 | 5,100 | 5,150 | 5,010 | 5,080 | -40 | -0.8% | 322,500 |
| 2020/04/10 | 5,150 | 5,150 | 4,985 | 5,120 | -30 | -0.6% | 515,000 |
| 2020/04/09 | 5,360 | 5,360 | 5,020 | 5,150 | -200 | -3.7% | 476,100 |
| 2020/04/08 | 5,220 | 5,430 | 5,210 | 5,350 | +130 | +2.5% | 442,100 |
| 2020/04/07 | 5,220 | 5,280 | 5,080 | 5,220 | ±0 | ±0% | 436,100 |
| 2020/04/06 | 5,200 | 5,300 | 5,160 | 5,220 | +100 | +2% | 485,500 |
| 2020/04/03 | 5,120 | 5,310 | 5,090 | 5,120 | +10 | +0.2% | 459,200 |
| 2020/04/02 | 5,120 | 5,280 | 5,060 | 5,110 | +10 | +0.2% | 421,400 |
| 2020/04/01 | 5,250 | 5,350 | 5,050 | 5,100 | -120 | -2.3% | 610,100 |
| 2020/03/31 | 5,600 | 5,600 | 5,160 | 5,220 | -480 | -8.4% | 933,500 |
| 2020/03/30 | 5,520 | 5,750 | 5,400 | 5,700 | +340 | +6.3% | 953,900 |
| 2020/03/27 | 5,080 | 5,360 | 5,070 | 5,360 | +340 | +6.8% | 854,900 |
| 2020/03/26 | 4,770 | 5,070 | 4,665 | 5,020 | +295 | +6.2% | 1,007,300 |
| 2020/03/25 | 4,650 | 4,725 | 4,510 | 4,725 | +115 | +2.5% | 631,500 |
1201～
1250
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
