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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 4,370 | 4,440 | 4,360 | 4,425 | +40 | +0.9% | 269,000 |
| 2019/08/06 | 4,310 | 4,395 | 4,285 | 4,385 | -15 | -0.3% | 273,300 |
| 2019/08/05 | 4,370 | 4,405 | 4,320 | 4,400 | -5 | -0.1% | 499,500 |
| 2019/08/02 | 4,490 | 4,530 | 4,395 | 4,405 | -145 | -3.2% | 349,700 |
| 2019/08/01 | 4,325 | 4,605 | 4,315 | 4,550 | +155 | +3.5% | 737,300 |
| 2019/07/31 | 4,560 | 4,565 | 4,255 | 4,395 | -230 | -5% | 1,058,600 |
| 2019/07/30 | 4,615 | 4,630 | 4,590 | 4,625 | +5 | +0.1% | 261,700 |
| 2019/07/29 | 4,600 | 4,630 | 4,595 | 4,620 | +30 | +0.7% | 195,900 |
| 2019/07/26 | 4,600 | 4,610 | 4,570 | 4,590 | -35 | -0.8% | 207,000 |
| 2019/07/25 | 4,625 | 4,665 | 4,615 | 4,625 | -25 | -0.5% | 131,900 |
| 2019/07/24 | 4,625 | 4,655 | 4,590 | 4,650 | +45 | +1% | 217,200 |
| 2019/07/23 | 4,580 | 4,625 | 4,560 | 4,605 | +40 | +0.9% | 156,200 |
| 2019/07/22 | 4,560 | 4,610 | 4,560 | 4,565 | -55 | -1.2% | 244,500 |
| 2019/07/19 | 4,515 | 4,625 | 4,510 | 4,620 | +105 | +2.3% | 298,100 |
| 2019/07/18 | 4,535 | 4,605 | 4,505 | 4,515 | -125 | -2.7% | 400,600 |
| 2019/07/17 | 4,615 | 4,645 | 4,600 | 4,640 | -10 | -0.2% | 221,000 |
| 2019/07/16 | 4,660 | 4,665 | 4,620 | 4,650 | +35 | +0.8% | 302,600 |
| 2019/07/12 | 4,615 | 4,635 | 4,605 | 4,615 | ±0 | ±0% | 245,400 |
| 2019/07/11 | 4,600 | 4,625 | 4,585 | 4,615 | +30 | +0.7% | 305,600 |
| 2019/07/10 | 4,520 | 4,595 | 4,495 | 4,585 | +60 | +1.3% | 370,400 |
| 2019/07/09 | 4,525 | 4,570 | 4,515 | 4,525 | +25 | +0.6% | 218,300 |
| 2019/07/08 | 4,520 | 4,540 | 4,490 | 4,500 | -60 | -1.3% | 187,900 |
| 2019/07/05 | 4,565 | 4,565 | 4,520 | 4,560 | -5 | -0.1% | 182,200 |
| 2019/07/04 | 4,550 | 4,580 | 4,545 | 4,565 | +30 | +0.7% | 143,400 |
| 2019/07/03 | 4,530 | 4,540 | 4,510 | 4,535 | +30 | +0.7% | 181,700 |
| 2019/07/02 | 4,490 | 4,520 | 4,480 | 4,505 | +45 | +1% | 298,200 |
| 2019/07/01 | 4,470 | 4,475 | 4,430 | 4,460 | +20 | +0.5% | 237,000 |
| 2019/06/28 | 4,500 | 4,510 | 4,415 | 4,440 | -25 | -0.6% | 478,200 |
| 2019/06/27 | 4,475 | 4,475 | 4,415 | 4,465 | -30 | -0.7% | 348,900 |
| 2019/06/26 | 4,435 | 4,515 | 4,420 | 4,495 | +20 | +0.4% | 406,300 |
| 2019/06/25 | 4,495 | 4,515 | 4,450 | 4,475 | +45 | +1% | 394,100 |
| 2019/06/24 | 4,415 | 4,435 | 4,395 | 4,430 | -20 | -0.4% | 160,100 |
| 2019/06/21 | 4,460 | 4,460 | 4,395 | 4,450 | +30 | +0.7% | 595,400 |
| 2019/06/20 | 4,475 | 4,480 | 4,405 | 4,420 | -35 | -0.8% | 185,000 |
| 2019/06/19 | 4,380 | 4,460 | 4,375 | 4,455 | +80 | +1.8% | 415,900 |
| 2019/06/18 | 4,355 | 4,440 | 4,345 | 4,375 | +20 | +0.5% | 519,400 |
| 2019/06/17 | 4,355 | 4,385 | 4,335 | 4,355 | -10 | -0.2% | 246,000 |
| 2019/06/14 | 4,385 | 4,385 | 4,340 | 4,365 | +5 | +0.1% | 340,000 |
| 2019/06/13 | 4,380 | 4,380 | 4,335 | 4,360 | +5 | +0.1% | 285,200 |
| 2019/06/12 | 4,385 | 4,415 | 4,345 | 4,355 | +10 | +0.2% | 263,200 |
| 2019/06/11 | 4,335 | 4,345 | 4,295 | 4,345 | -35 | -0.8% | 301,800 |
| 2019/06/10 | 4,360 | 4,395 | 4,350 | 4,380 | +90 | +2.1% | 248,400 |
| 2019/06/07 | 4,310 | 4,325 | 4,285 | 4,290 | +15 | +0.4% | 299,600 |
| 2019/06/06 | 4,285 | 4,285 | 4,240 | 4,275 | -15 | -0.3% | 237,100 |
| 2019/06/05 | 4,275 | 4,320 | 4,225 | 4,290 | +65 | +1.5% | 383,200 |
| 2019/06/04 | 4,265 | 4,270 | 4,180 | 4,225 | +15 | +0.4% | 338,500 |
| 2019/06/03 | 4,210 | 4,245 | 4,180 | 4,210 | -30 | -0.7% | 384,500 |
| 2019/05/31 | 4,270 | 4,280 | 4,155 | 4,240 | -75 | -1.7% | 1,069,600 |
| 2019/05/30 | 4,305 | 4,330 | 4,270 | 4,315 | -45 | -1% | 408,900 |
| 2019/05/29 | 4,350 | 4,410 | 4,325 | 4,360 | -60 | -1.4% | 455,400 |
1401～
1450
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
