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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 4,020 | 4,030 | 3,970 | 3,990 | -15 | -0.4% | 272,900 |
| 2018/12/18 | 4,040 | 4,050 | 3,985 | 4,005 | -60 | -1.5% | 407,200 |
| 2018/12/17 | 4,075 | 4,090 | 4,035 | 4,065 | +10 | +0.2% | 329,000 |
| 2018/12/14 | 4,060 | 4,100 | 4,040 | 4,055 | -5 | -0.1% | 420,600 |
| 2018/12/13 | 4,080 | 4,095 | 4,040 | 4,060 | -20 | -0.5% | 359,300 |
| 2018/12/12 | 4,075 | 4,100 | 4,060 | 4,080 | +120 | +3% | 397,600 |
| 2018/12/11 | 4,015 | 4,050 | 3,935 | 3,960 | -50 | -1.2% | 362,700 |
| 2018/12/10 | 4,040 | 4,040 | 3,980 | 4,010 | -55 | -1.4% | 308,500 |
| 2018/12/07 | 4,045 | 4,080 | 3,955 | 4,065 | +70 | +1.8% | 487,800 |
| 2018/12/06 | 4,015 | 4,050 | 3,955 | 3,995 | -50 | -1.2% | 424,100 |
| 2018/12/05 | 3,965 | 4,050 | 3,950 | 4,045 | +30 | +0.7% | 426,500 |
| 2018/12/04 | 3,970 | 4,055 | 3,955 | 4,015 | +60 | +1.5% | 546,800 |
| 2018/12/03 | 3,950 | 3,970 | 3,910 | 3,955 | +65 | +1.7% | 415,000 |
| 2018/11/30 | 3,850 | 3,900 | 3,845 | 3,890 | +75 | +2% | 527,600 |
| 2018/11/29 | 3,865 | 3,880 | 3,810 | 3,815 | -5 | -0.1% | 299,500 |
| 2018/11/28 | 3,895 | 3,900 | 3,820 | 3,820 | -65 | -1.7% | 360,900 |
| 2018/11/27 | 3,895 | 3,920 | 3,865 | 3,885 | -45 | -1.1% | 396,600 |
| 2018/11/26 | 3,920 | 3,935 | 3,870 | 3,930 | +25 | +0.6% | 318,700 |
| 2018/11/22 | 3,825 | 3,905 | 3,800 | 3,905 | +90 | +2.4% | 268,700 |
| 2018/11/21 | 3,805 | 3,835 | 3,795 | 3,815 | +10 | +0.3% | 326,800 |
| 2018/11/20 | 3,770 | 3,810 | 3,750 | 3,805 | +20 | +0.5% | 292,700 |
| 2018/11/19 | 3,805 | 3,830 | 3,780 | 3,785 | -20 | -0.5% | 206,100 |
| 2018/11/16 | 3,810 | 3,820 | 3,780 | 3,805 | -15 | -0.4% | 323,900 |
| 2018/11/15 | 3,795 | 3,825 | 3,765 | 3,820 | +20 | +0.5% | 234,600 |
| 2018/11/14 | 3,870 | 3,880 | 3,785 | 3,800 | -80 | -2.1% | 380,400 |
| 2018/11/13 | 3,885 | 3,890 | 3,845 | 3,880 | -65 | -1.6% | 279,800 |
| 2018/11/12 | 3,945 | 3,995 | 3,935 | 3,945 | -10 | -0.3% | 236,100 |
| 2018/11/09 | 3,970 | 4,010 | 3,945 | 3,955 | -10 | -0.3% | 277,300 |
| 2018/11/08 | 3,945 | 3,980 | 3,930 | 3,965 | +60 | +1.5% | 359,100 |
| 2018/11/07 | 3,915 | 3,940 | 3,875 | 3,905 | -15 | -0.4% | 466,100 |
| 2018/11/06 | 3,885 | 3,935 | 3,870 | 3,920 | +80 | +2.1% | 266,000 |
| 2018/11/05 | 3,860 | 3,895 | 3,830 | 3,840 | -55 | -1.4% | 304,700 |
| 2018/11/02 | 3,870 | 3,925 | 3,850 | 3,895 | -15 | -0.4% | 577,200 |
| 2018/11/01 | 3,890 | 4,030 | 3,870 | 3,910 | +20 | +0.5% | 764,600 |
| 2018/10/31 | 4,010 | 4,070 | 3,780 | 3,890 | -215 | -5.2% | 989,800 |
| 2018/10/30 | 4,050 | 4,105 | 4,020 | 4,105 | +50 | +1.2% | 904,300 |
| 2018/10/29 | 4,080 | 4,115 | 4,040 | 4,055 | -20 | -0.5% | 311,800 |
| 2018/10/26 | 4,075 | 4,100 | 4,040 | 4,075 | -15 | -0.4% | 444,400 |
| 2018/10/25 | 4,110 | 4,130 | 4,080 | 4,090 | -70 | -1.7% | 365,800 |
| 2018/10/24 | 4,185 | 4,190 | 4,120 | 4,160 | +35 | +0.8% | 380,900 |
| 2018/10/23 | 4,180 | 4,180 | 4,110 | 4,125 | -100 | -2.4% | 314,100 |
| 2018/10/22 | 4,200 | 4,245 | 4,195 | 4,225 | +55 | +1.3% | 283,600 |
| 2018/10/19 | 4,170 | 4,175 | 4,115 | 4,170 | -35 | -0.8% | 355,100 |
| 2018/10/18 | 4,175 | 4,225 | 4,170 | 4,205 | +35 | +0.8% | 215,600 |
| 2018/10/17 | 4,155 | 4,180 | 4,135 | 4,170 | +35 | +0.8% | 272,100 |
| 2018/10/16 | 4,140 | 4,155 | 4,085 | 4,135 | -35 | -0.8% | 354,700 |
| 2018/10/15 | 4,180 | 4,205 | 4,160 | 4,170 | -60 | -1.4% | 321,700 |
| 2018/10/12 | 4,250 | 4,280 | 4,200 | 4,230 | -50 | -1.2% | 413,400 |
| 2018/10/11 | 4,290 | 4,310 | 4,255 | 4,280 | -75 | -1.7% | 358,900 |
| 2018/10/10 | 4,350 | 4,380 | 4,335 | 4,355 | -20 | -0.5% | 440,500 |
1551～
1600
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
