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 |
|---|---|---|---|---|---|---|---|
| 2019/03/28 | 4,190 | 4,210 | 4,140 | 4,160 | -65 | -1.5% | 337,400 |
| 2019/03/27 | 4,225 | 4,245 | 4,190 | 4,225 | -30 | -0.7% | 409,900 |
| 2019/03/26 | 4,140 | 4,260 | 4,140 | 4,255 | +115 | +2.8% | 631,100 |
| 2019/03/25 | 4,165 | 4,165 | 4,105 | 4,140 | +25 | +0.6% | 561,800 |
| 2019/03/22 | 4,120 | 4,145 | 4,100 | 4,115 | -15 | -0.4% | 309,600 |
| 2019/03/20 | 4,080 | 4,140 | 4,075 | 4,130 | +35 | +0.9% | 404,500 |
| 2019/03/19 | 4,140 | 4,140 | 4,090 | 4,095 | -30 | -0.7% | 197,500 |
| 2019/03/18 | 4,135 | 4,140 | 4,110 | 4,125 | -5 | -0.1% | 228,400 |
| 2019/03/15 | 4,120 | 4,150 | 4,120 | 4,130 | +15 | +0.4% | 452,800 |
| 2019/03/14 | 4,140 | 4,145 | 4,095 | 4,115 | +35 | +0.9% | 379,000 |
| 2019/03/13 | 4,065 | 4,085 | 4,035 | 4,080 | +5 | +0.1% | 337,400 |
| 2019/03/12 | 4,045 | 4,080 | 4,040 | 4,075 | +25 | +0.6% | 262,300 |
| 2019/03/11 | 4,055 | 4,065 | 4,045 | 4,050 | -5 | -0.1% | 214,400 |
| 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 |
1551～
1600
件表示中 / 3755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 | 944,100円 | +7.4% | +0.1% | 2.12% | 15.17倍 | 1.95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 | 461,600円 | +5.9% | -0.3% | 2.60% | 15.85倍 | 1.18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 | 132,700円 | +5.0% | -2.3% | 1.88% | 20.93倍 | 2.45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 |
| 明治ＨＤ | 309,700円 | +3.6% | +6.7% | 3.39% | 15.55倍 | 1.12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 |
| ヤクルト | 241,100円 | -0.9% | -8.4% | 2.74% | 15.54倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
