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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 4,045 | 4,080 | 4,045 | 4,055 | -20 | -0.5% | 292,000 |
| 2019/03/07 | 4,130 | 4,130 | 4,070 | 4,075 | -45 | -1.1% | 336,300 |
| 2019/03/06 | 4,105 | 4,125 | 4,090 | 4,120 | +5 | +0.1% | 241,200 |
| 2019/03/05 | 4,100 | 4,120 | 4,095 | 4,115 | +5 | +0.1% | 230,700 |
| 2019/03/04 | 4,155 | 4,175 | 4,100 | 4,110 | -30 | -0.7% | 297,400 |
| 2019/03/01 | 4,155 | 4,155 | 4,125 | 4,140 | +10 | +0.2% | 194,000 |
| 2019/02/28 | 4,150 | 4,155 | 4,125 | 4,130 | -5 | -0.1% | 316,100 |
| 2019/02/27 | 4,135 | 4,165 | 4,135 | 4,135 | -25 | -0.6% | 371,500 |
| 2019/02/26 | 4,155 | 4,180 | 4,145 | 4,160 | +15 | +0.4% | 241,500 |
| 2019/02/25 | 4,150 | 4,195 | 4,135 | 4,145 | +5 | +0.1% | 371,800 |
| 2019/02/22 | 4,185 | 4,200 | 4,140 | 4,140 | -45 | -1.1% | 294,400 |
| 2019/02/21 | 4,175 | 4,195 | 4,145 | 4,185 | -5 | -0.1% | 303,400 |
| 2019/02/20 | 4,200 | 4,205 | 4,140 | 4,190 | +30 | +0.7% | 403,300 |
| 2019/02/19 | 4,150 | 4,165 | 4,135 | 4,160 | +20 | +0.5% | 299,500 |
| 2019/02/18 | 4,130 | 4,175 | 4,110 | 4,140 | +50 | +1.2% | 358,700 |
| 2019/02/15 | 4,085 | 4,120 | 4,080 | 4,090 | -15 | -0.4% | 344,300 |
| 2019/02/14 | 4,100 | 4,130 | 4,095 | 4,105 | -10 | -0.2% | 341,100 |
| 2019/02/13 | 4,100 | 4,125 | 4,085 | 4,115 | +30 | +0.7% | 429,000 |
| 2019/02/12 | 4,070 | 4,110 | 4,060 | 4,085 | +20 | +0.5% | 462,400 |
| 2019/02/08 | 4,060 | 4,090 | 4,055 | 4,065 | -15 | -0.4% | 292,700 |
| 2019/02/07 | 4,140 | 4,140 | 4,070 | 4,080 | +10 | +0.2% | 437,200 |
| 2019/02/06 | 4,110 | 4,110 | 4,065 | 4,070 | -60 | -1.5% | 344,500 |
| 2019/02/05 | 3,915 | 4,170 | 3,905 | 4,130 | +220 | +5.6% | 1,013,700 |
| 2019/02/04 | 3,910 | 3,950 | 3,890 | 3,910 | +35 | +0.9% | 380,200 |
| 2019/02/01 | 3,850 | 3,915 | 3,815 | 3,875 | -30 | -0.8% | 429,100 |
| 2019/01/31 | 3,965 | 4,010 | 3,835 | 3,905 | -10 | -0.3% | 882,900 |
| 2019/01/30 | 3,895 | 3,925 | 3,890 | 3,915 | -10 | -0.3% | 351,100 |
| 2019/01/29 | 3,910 | 3,930 | 3,900 | 3,925 | +40 | +1% | 331,900 |
| 2019/01/28 | 3,885 | 3,895 | 3,850 | 3,885 | -25 | -0.6% | 286,500 |
| 2019/01/25 | 3,950 | 3,950 | 3,905 | 3,910 | -30 | -0.8% | 395,400 |
| 2019/01/24 | 3,935 | 3,950 | 3,900 | 3,940 | +40 | +1% | 501,200 |
| 2019/01/23 | 3,945 | 3,950 | 3,890 | 3,900 | -35 | -0.9% | 322,700 |
| 2019/01/22 | 3,935 | 3,965 | 3,925 | 3,935 | +35 | +0.9% | 287,800 |
| 2019/01/21 | 3,910 | 3,935 | 3,900 | 3,900 | +15 | +0.4% | 348,800 |
| 2019/01/18 | 3,875 | 3,930 | 3,875 | 3,885 | +10 | +0.3% | 290,300 |
| 2019/01/17 | 3,900 | 3,910 | 3,870 | 3,875 | -25 | -0.6% | 303,500 |
| 2019/01/16 | 3,910 | 3,910 | 3,875 | 3,900 | +15 | +0.4% | 253,300 |
| 2019/01/15 | 3,890 | 3,920 | 3,860 | 3,885 | -5 | -0.1% | 284,900 |
| 2019/01/11 | 3,880 | 3,925 | 3,860 | 3,890 | +10 | +0.3% | 465,800 |
| 2019/01/10 | 3,900 | 3,950 | 3,815 | 3,880 | -75 | -1.9% | 885,000 |
| 2019/01/09 | 3,950 | 4,015 | 3,925 | 3,955 | +85 | +2.2% | 352,100 |
| 2019/01/08 | 3,950 | 3,980 | 3,850 | 3,870 | -35 | -0.9% | 394,400 |
| 2019/01/07 | 3,885 | 3,940 | 3,855 | 3,905 | +85 | +2.2% | 382,000 |
| 2019/01/04 | 3,785 | 3,860 | 3,780 | 3,820 | -15 | -0.4% | 514,900 |
| 2018/12/28 | 3,830 | 3,865 | 3,810 | 3,835 | ±0 | ±0% | 318,000 |
| 2018/12/27 | 3,740 | 3,845 | 3,740 | 3,835 | +180 | +4.9% | 293,500 |
| 2018/12/26 | 3,645 | 3,725 | 3,625 | 3,655 | -5 | -0.1% | 291,000 |
| 2018/12/25 | 3,780 | 3,780 | 3,620 | 3,660 | -150 | -3.9% | 324,900 |
| 2018/12/21 | 3,925 | 3,935 | 3,805 | 3,810 | -125 | -3.2% | 560,700 |
| 2018/12/20 | 3,985 | 4,020 | 3,910 | 3,935 | -55 | -1.4% | 318,000 |
1501～
1550
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
