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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 10,565 | 10,710 | 10,530 | 10,650 | +70 | +0.7% | 431,400 |
| 2025/01/09 | 10,650 | 10,845 | 10,580 | 10,580 | +10 | +0.1% | 427,300 |
| 2025/01/08 | 10,650 | 10,650 | 10,500 | 10,570 | -30 | -0.3% | 344,600 |
| 2025/01/07 | 10,555 | 10,655 | 10,460 | 10,600 | +80 | +0.8% | 295,000 |
| 2025/01/06 | 10,705 | 10,725 | 10,480 | 10,520 | -240 | -2.2% | 274,500 |
| 2024/12/30 | 10,860 | 10,895 | 10,665 | 10,760 | ±0 | ±0% | 209,000 |
| 2024/12/27 | 10,760 | 10,795 | 10,660 | 10,760 | -10 | -0.1% | 241,000 |
| 2024/12/26 | 10,675 | 10,770 | 10,630 | 10,770 | +110 | +1% | 146,800 |
| 2024/12/25 | 10,755 | 10,795 | 10,545 | 10,660 | -150 | -1.4% | 209,900 |
| 2024/12/24 | 10,745 | 10,830 | 10,710 | 10,810 | -10 | -0.1% | 169,500 |
| 2024/12/23 | 10,840 | 10,890 | 10,765 | 10,820 | +100 | +0.9% | 231,300 |
| 2024/12/20 | 10,750 | 10,960 | 10,715 | 10,720 | +95 | +0.9% | 659,700 |
| 2024/12/19 | 10,380 | 10,695 | 10,370 | 10,625 | +25 | +0.2% | 273,100 |
| 2024/12/18 | 10,700 | 10,815 | 10,600 | 10,600 | +80 | +0.8% | 371,900 |
| 2024/12/17 | 10,535 | 10,650 | 10,520 | 10,520 | -15 | -0.1% | 225,400 |
| 2024/12/16 | 10,590 | 10,710 | 10,520 | 10,535 | +10 | +0.1% | 185,400 |
| 2024/12/13 | 10,465 | 10,545 | 10,320 | 10,525 | +15 | +0.1% | 348,700 |
| 2024/12/12 | 10,580 | 10,610 | 10,415 | 10,510 | +120 | +1.2% | 402,700 |
| 2024/12/11 | 10,660 | 10,670 | 10,390 | 10,390 | -160 | -1.5% | 337,800 |
| 2024/12/10 | 10,560 | 10,630 | 10,360 | 10,550 | +20 | +0.2% | 351,500 |
| 2024/12/09 | 10,620 | 10,660 | 10,480 | 10,530 | -50 | -0.5% | 252,300 |
| 2024/12/06 | 10,690 | 10,755 | 10,570 | 10,580 | -85 | -0.8% | 206,800 |
| 2024/12/05 | 10,845 | 10,890 | 10,500 | 10,665 | -195 | -1.8% | 263,200 |
| 2024/12/04 | 10,930 | 11,020 | 10,820 | 10,860 | -35 | -0.3% | 281,000 |
| 2024/12/03 | 10,735 | 10,970 | 10,730 | 10,895 | +150 | +1.4% | 320,700 |
| 2024/12/02 | 10,510 | 10,810 | 10,465 | 10,745 | +240 | +2.3% | 385,800 |
| 2024/11/29 | 10,600 | 10,630 | 10,485 | 10,505 | -195 | -1.8% | 265,800 |
| 2024/11/28 | 10,435 | 10,710 | 10,405 | 10,700 | +225 | +2.1% | 328,100 |
| 2024/11/27 | 10,635 | 10,660 | 10,290 | 10,475 | -150 | -1.4% | 524,600 |
| 2024/11/26 | 10,700 | 10,820 | 10,480 | 10,625 | -290 | -2.7% | 575,400 |
| 2024/11/25 | 10,980 | 11,085 | 10,880 | 10,915 | +70 | +0.6% | 519,700 |
| 2024/11/22 | 10,630 | 10,895 | 10,585 | 10,845 | +360 | +3.4% | 634,300 |
| 2024/11/21 | 10,335 | 10,615 | 10,335 | 10,485 | +170 | +1.6% | 440,700 |
| 2024/11/20 | 10,260 | 10,335 | 10,185 | 10,315 | +150 | +1.5% | 271,100 |
| 2024/11/19 | 10,105 | 10,165 | 10,010 | 10,165 | +145 | +1.4% | 249,700 |
| 2024/11/18 | 10,050 | 10,180 | 9,998 | 10,020 | -215 | -2.1% | 313,300 |
| 2024/11/15 | 10,285 | 10,355 | 10,140 | 10,235 | -100 | -1% | 383,700 |
| 2024/11/14 | 10,150 | 10,400 | 10,140 | 10,335 | +325 | +3.2% | 867,400 |
| 2024/11/13 | 9,902 | 10,010 | 9,800 | 10,010 | +200 | +2% | 581,700 |
| 2024/11/12 | 9,720 | 9,850 | 9,607 | 9,810 | +163 | +1.7% | 607,500 |
| 2024/11/11 | 9,257 | 9,815 | 9,246 | 9,647 | +666 | +7.4% | 1,288,100 |
| 2024/11/08 | 8,989 | 9,292 | 8,605 | 8,981 | -8 | -0.1% | 1,396,100 |
| 2024/11/07 | 8,966 | 9,115 | 8,888 | 8,989 | +83 | +0.9% | 598,600 |
| 2024/11/06 | 8,877 | 9,080 | 8,855 | 8,906 | -19 | -0.2% | 586,700 |
| 2024/11/05 | 8,850 | 8,965 | 8,745 | 8,925 | +119 | +1.4% | 507,800 |
| 2024/11/01 | 8,942 | 8,972 | 8,800 | 8,806 | -226 | -2.5% | 499,500 |
| 2024/10/31 | 8,925 | 9,081 | 8,901 | 9,032 | -43 | -0.5% | 419,800 |
| 2024/10/30 | 9,097 | 9,166 | 9,032 | 9,075 | +25 | +0.3% | 1,482,800 |
| 2024/10/29 | 9,000 | 9,092 | 8,939 | 9,050 | +223 | +2.5% | 483,800 |
| 2024/10/28 | 8,774 | 8,870 | 8,717 | 8,827 | +88 | +1% | 361,700 |
101～
150
件表示中 / 3717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 | 899,800円 | +7.4% | +0.1% | 2.22% | 14.46倍 | 1.86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 | 467,900円 | +5.9% | -0.3% | 2.56% | 16.06倍 | 1.20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 | 130,600円 | +5.0% | -2.3% | 1.91% | 20.65倍 | 2.42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 | 289,800円 | +1.3% | -1.8% | 2.28% | 17.37倍 | 1.48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 | 319,600円 | +3.6% | +6.7% | 3.29% | 16.03倍 | 1.16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
