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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 4,370 | 4,385 | 4,345 | 4,375 | +5 | +0.1% | 343,100 |
| 2018/10/05 | 4,350 | 4,400 | 4,330 | 4,370 | ±0 | ±0% | 270,400 |
| 2018/10/04 | 4,390 | 4,390 | 4,355 | 4,370 | -10 | -0.2% | 262,600 |
| 2018/10/03 | 4,435 | 4,440 | 4,360 | 4,380 | -10 | -0.2% | 403,400 |
| 2018/10/02 | 4,390 | 4,425 | 4,360 | 4,390 | +10 | +0.2% | 385,700 |
| 2018/10/01 | 4,375 | 4,400 | 4,340 | 4,380 | -25 | -0.6% | 287,300 |
| 2018/09/28 | 4,415 | 4,450 | 4,380 | 4,405 | -10 | -0.2% | 450,600 |
| 2018/09/27 | 4,425 | 4,460 | 4,395 | 4,415 | -35 | -0.8% | 351,800 |
| 2018/09/26 | 4,445 | 4,465 | 4,350 | 4,450 | -10 | -0.2% | 489,300 |
| 2018/09/25 | 4,405 | 4,470 | 4,380 | 4,460 | -15 | -0.3% | 500,200 |
| 2018/09/21 | 4,450 | 4,475 | 4,405 | 4,475 | +55 | +1.2% | 348,600 |
| 2018/09/20 | 4,450 | 4,450 | 4,390 | 4,420 | +15 | +0.3% | 303,400 |
| 2018/09/19 | 4,450 | 4,450 | 4,360 | 4,405 | -50 | -1.1% | 376,900 |
| 2018/09/18 | 4,310 | 4,470 | 4,300 | 4,455 | +190 | +4.5% | 560,000 |
| 2018/09/14 | 4,295 | 4,310 | 4,245 | 4,265 | +35 | +0.8% | 466,700 |
| 2018/09/13 | 4,205 | 4,270 | 4,195 | 4,230 | +45 | +1.1% | 294,900 |
| 2018/09/12 | 4,175 | 4,195 | 4,110 | 4,185 | +5 | +0.1% | 335,400 |
| 2018/09/11 | 4,125 | 4,185 | 4,120 | 4,180 | +40 | +1% | 294,400 |
| 2018/09/10 | 4,100 | 4,175 | 4,065 | 4,140 | +20 | +0.5% | 495,200 |
| 2018/09/07 | 4,045 | 4,125 | 4,040 | 4,120 | +70 | +1.7% | 275,800 |
| 2018/09/06 | 4,055 | 4,065 | 4,025 | 4,050 | -5 | -0.1% | 173,800 |
| 2018/09/05 | 4,050 | 4,090 | 4,020 | 4,055 | -15 | -0.4% | 290,900 |
| 2018/09/04 | 4,090 | 4,100 | 4,055 | 4,070 | -10 | -0.2% | 284,000 |
| 2018/09/03 | 4,095 | 4,100 | 4,055 | 4,080 | -15 | -0.4% | 180,800 |
| 2018/08/31 | 4,075 | 4,120 | 4,045 | 4,095 | -5 | -0.1% | 413,000 |
| 2018/08/30 | 4,060 | 4,140 | 4,055 | 4,100 | +75 | +1.9% | 410,900 |
| 2018/08/29 | 4,015 | 4,050 | 4,005 | 4,025 | -5 | -0.1% | 208,600 |
| 2018/08/28 | 4,025 | 4,050 | 4,015 | 4,030 | +10 | +0.2% | 184,600 |
| 2018/08/27 | 4,020 | 4,035 | 4,000 | 4,020 | +5 | +0.1% | 173,300 |
| 2018/08/24 | 4,035 | 4,045 | 3,985 | 4,015 | -5 | -0.1% | 208,100 |
| 2018/08/23 | 4,035 | 4,040 | 4,010 | 4,020 | -10 | -0.2% | 213,000 |
| 2018/08/22 | 3,990 | 4,030 | 3,965 | 4,030 | +40 | +1% | 213,900 |
| 2018/08/21 | 3,990 | 4,005 | 3,965 | 3,990 | +20 | +0.5% | 234,800 |
| 2018/08/20 | 3,990 | 4,010 | 3,950 | 3,970 | -5 | -0.1% | 160,900 |
| 2018/08/17 | 3,955 | 3,975 | 3,930 | 3,975 | +45 | +1.1% | 204,700 |
| 2018/08/16 | 3,935 | 3,970 | 3,885 | 3,930 | -50 | -1.3% | 349,400 |
| 2018/08/15 | 3,970 | 3,985 | 3,940 | 3,980 | +5 | +0.1% | 224,400 |
| 2018/08/14 | 3,935 | 3,975 | 3,910 | 3,975 | +80 | +2.1% | 165,900 |
| 2018/08/13 | 3,960 | 3,960 | 3,880 | 3,895 | -75 | -1.9% | 221,800 |
| 2018/08/10 | 3,985 | 4,015 | 3,960 | 3,970 | -20 | -0.5% | 230,800 |
| 2018/08/09 | 3,990 | 4,005 | 3,950 | 3,990 | -25 | -0.6% | 260,300 |
| 2018/08/08 | 4,025 | 4,085 | 3,995 | 4,015 | -35 | -0.9% | 326,800 |
| 2018/08/07 | 4,055 | 4,080 | 3,970 | 4,050 | -55 | -1.3% | 431,000 |
| 2018/08/06 | 4,125 | 4,165 | 4,100 | 4,105 | +20 | +0.5% | 242,700 |
| 2018/08/03 | 4,125 | 4,125 | 4,045 | 4,085 | -60 | -1.4% | 386,400 |
| 2018/08/02 | 4,060 | 4,210 | 4,055 | 4,145 | +90 | +2.2% | 567,400 |
| 2018/08/01 | 4,045 | 4,085 | 3,820 | 4,055 | +15 | +0.4% | 779,300 |
| 2018/07/31 | 3,880 | 4,125 | 3,820 | 4,040 | +175 | +4.5% | 888,500 |
| 2018/07/30 | 3,895 | 3,895 | 3,850 | 3,865 | -30 | -0.8% | 162,000 |
| 2018/07/27 | 3,855 | 3,895 | 3,835 | 3,895 | +50 | +1.3% | 251,000 |
1601～
1650
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
