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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,810 | 3,845 | 3,795 | 3,845 | +50 | +1.3% | 243,400 |
| 2018/07/25 | 3,830 | 3,835 | 3,790 | 3,795 | -15 | -0.4% | 251,500 |
| 2018/07/24 | 3,850 | 3,855 | 3,805 | 3,810 | -40 | -1% | 213,400 |
| 2018/07/23 | 3,830 | 3,890 | 3,830 | 3,850 | ±0 | ±0% | 163,700 |
| 2018/07/20 | 3,820 | 3,865 | 3,815 | 3,850 | +5 | +0.1% | 266,800 |
| 2018/07/19 | 3,890 | 3,890 | 3,840 | 3,845 | -100 | -2.5% | 215,400 |
| 2018/07/18 | 3,970 | 3,990 | 3,930 | 3,945 | ±0 | ±0% | 224,900 |
| 2018/07/17 | 3,885 | 3,965 | 3,860 | 3,945 | +70 | +1.8% | 227,200 |
| 2018/07/13 | 3,845 | 3,885 | 3,820 | 3,875 | ±0 | ±0% | 308,800 |
| 2018/07/12 | 3,870 | 3,925 | 3,850 | 3,875 | +65 | +1.7% | 315,900 |
| 2018/07/11 | 3,850 | 3,850 | 3,795 | 3,810 | -45 | -1.2% | 300,000 |
| 2018/07/10 | 3,885 | 3,905 | 3,855 | 3,855 | -35 | -0.9% | 297,200 |
| 2018/07/09 | 3,870 | 3,905 | 3,845 | 3,890 | +35 | +0.9% | 215,100 |
| 2018/07/06 | 3,920 | 3,935 | 3,855 | 3,855 | ±0 | ±0% | 274,000 |
| 2018/07/05 | 3,875 | 3,890 | 3,840 | 3,855 | -10 | -0.3% | 266,500 |
| 2018/07/04 | 3,795 | 3,875 | 3,790 | 3,865 | +50 | +1.3% | 306,700 |
| 2018/07/03 | 3,850 | 3,855 | 3,785 | 3,815 | -15 | -0.4% | 259,800 |
| 2018/07/02 | 3,935 | 3,935 | 3,825 | 3,830 | -115 | -2.9% | 279,400 |
| 2018/06/29 | 3,930 | 3,965 | 3,875 | 3,945 | +15 | +0.4% | 249,200 |
| 2018/06/28 | 3,980 | 3,990 | 3,900 | 3,930 | -75 | -1.9% | 302,800 |
| 2018/06/27 | 3,935 | 4,010 | 3,935 | 4,005 | +75 | +1.9% | 275,300 |
| 2018/06/26 | 3,890 | 3,935 | 3,870 | 3,930 | +55 | +1.4% | 244,400 |
| 2018/06/25 | 3,895 | 3,910 | 3,850 | 3,875 | -10 | -0.3% | 288,800 |
| 2018/06/22 | 3,855 | 3,895 | 3,830 | 3,885 | +40 | +1% | 369,500 |
| 2018/06/21 | 3,875 | 3,895 | 3,835 | 3,845 | -50 | -1.3% | 332,200 |
| 2018/06/20 | 3,860 | 3,915 | 3,850 | 3,895 | +50 | +1.3% | 387,400 |
| 2018/06/19 | 3,820 | 3,870 | 3,815 | 3,845 | +20 | +0.5% | 447,300 |
| 2018/06/18 | 3,855 | 3,860 | 3,810 | 3,825 | -240 | -5.9% | 674,300 |
| 2018/06/15 | 4,035 | 4,075 | 4,020 | 4,065 | +60 | +1.5% | 478,000 |
| 2018/06/14 | 4,015 | 4,030 | 4,000 | 4,005 | -10 | -0.2% | 210,500 |
| 2018/06/13 | 3,995 | 4,050 | 3,990 | 4,015 | +20 | +0.5% | 171,200 |
| 2018/06/12 | 3,985 | 4,005 | 3,965 | 3,995 | +45 | +1.1% | 258,600 |
| 2018/06/11 | 3,935 | 3,995 | 3,915 | 3,950 | +55 | +1.4% | 336,500 |
| 2018/06/08 | 3,870 | 3,930 | 3,870 | 3,895 | -10 | -0.3% | 374,600 |
| 2018/06/07 | 3,920 | 3,925 | 3,890 | 3,905 | -15 | -0.4% | 234,600 |
| 2018/06/06 | 3,870 | 3,930 | 3,870 | 3,920 | +5 | +0.1% | 351,600 |
| 2018/06/05 | 3,890 | 3,920 | 3,870 | 3,915 | +25 | +0.6% | 338,100 |
| 2018/06/04 | 3,840 | 3,910 | 3,835 | 3,890 | -20 | -0.5% | 417,700 |
| 2018/06/01 | 3,860 | 3,935 | 3,860 | 3,910 | +25 | +0.6% | 345,500 |
| 2018/05/31 | 3,895 | 3,905 | 3,850 | 3,885 | -5 | -0.1% | 599,700 |
| 2018/05/30 | 3,910 | 3,910 | 3,865 | 3,890 | -20 | -0.5% | 331,200 |
| 2018/05/29 | 3,885 | 3,920 | 3,870 | 3,910 | +45 | +1.2% | 280,400 |
| 2018/05/28 | 3,890 | 3,905 | 3,850 | 3,865 | -25 | -0.6% | 174,500 |
| 2018/05/25 | 3,900 | 3,910 | 3,870 | 3,890 | -10 | -0.3% | 226,500 |
| 2018/05/24 | 3,935 | 3,940 | 3,890 | 3,900 | -35 | -0.9% | 265,800 |
| 2018/05/23 | 3,920 | 3,955 | 3,915 | 3,935 | -5 | -0.1% | 266,900 |
| 2018/05/22 | 3,950 | 3,950 | 3,920 | 3,940 | +15 | +0.4% | 220,000 |
| 2018/05/21 | 3,935 | 3,940 | 3,920 | 3,925 | -15 | -0.4% | 187,000 |
| 2018/05/18 | 3,960 | 3,965 | 3,925 | 3,940 | -30 | -0.8% | 263,600 |
| 2018/05/17 | 3,975 | 3,985 | 3,960 | 3,970 | ±0 | ±0% | 230,500 |
1651～
1700
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
