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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 4,155 | 4,180 | 4,120 | 4,135 | -55 | -1.3% | 372,200 |
| 2018/02/28 | 4,205 | 4,245 | 4,190 | 4,190 | -25 | -0.6% | 526,900 |
| 2018/02/27 | 4,230 | 4,235 | 4,200 | 4,215 | +5 | +0.1% | 266,900 |
| 2018/02/26 | 4,215 | 4,235 | 4,190 | 4,210 | +10 | +0.2% | 323,000 |
| 2018/02/23 | 4,195 | 4,205 | 4,175 | 4,200 | +40 | +1% | 225,000 |
| 2018/02/22 | 4,145 | 4,180 | 4,125 | 4,160 | -40 | -1% | 318,300 |
| 2018/02/21 | 4,200 | 4,225 | 4,185 | 4,200 | -5 | -0.1% | 226,800 |
| 2018/02/20 | 4,235 | 4,250 | 4,200 | 4,205 | -55 | -1.3% | 239,500 |
| 2018/02/19 | 4,235 | 4,270 | 4,215 | 4,260 | +80 | +1.9% | 259,000 |
| 2018/02/16 | 4,120 | 4,195 | 4,110 | 4,180 | +105 | +2.6% | 364,500 |
| 2018/02/15 | 4,095 | 4,120 | 4,050 | 4,075 | ±0 | ±0% | 377,300 |
| 2018/02/14 | 4,095 | 4,125 | 4,060 | 4,075 | -25 | -0.6% | 403,200 |
| 2018/02/13 | 4,145 | 4,170 | 4,095 | 4,100 | -60 | -1.4% | 382,300 |
| 2018/02/09 | 4,100 | 4,175 | 4,065 | 4,160 | -25 | -0.6% | 319,700 |
| 2018/02/08 | 4,185 | 4,220 | 4,160 | 4,185 | -20 | -0.5% | 418,400 |
| 2018/02/07 | 4,275 | 4,320 | 4,205 | 4,205 | +10 | +0.2% | 607,400 |
| 2018/02/06 | 4,275 | 4,305 | 4,175 | 4,195 | -205 | -4.7% | 610,000 |
| 2018/02/05 | 4,455 | 4,470 | 4,400 | 4,400 | -145 | -3.2% | 374,700 |
| 2018/02/02 | 4,465 | 4,565 | 4,460 | 4,545 | +65 | +1.5% | 409,800 |
| 2018/02/01 | 4,490 | 4,500 | 4,340 | 4,480 | +55 | +1.2% | 751,000 |
| 2018/01/31 | 4,720 | 4,805 | 4,310 | 4,425 | -250 | -5.3% | 1,194,400 |
| 2018/01/30 | 4,720 | 4,745 | 4,665 | 4,675 | -45 | -1% | 381,800 |
| 2018/01/29 | 4,760 | 4,770 | 4,710 | 4,720 | -35 | -0.7% | 198,500 |
| 2018/01/26 | 4,715 | 4,775 | 4,705 | 4,755 | +45 | +1% | 275,000 |
| 2018/01/25 | 4,740 | 4,760 | 4,695 | 4,710 | -70 | -1.5% | 301,800 |
| 2018/01/24 | 4,795 | 4,805 | 4,750 | 4,780 | -20 | -0.4% | 213,000 |
| 2018/01/23 | 4,800 | 4,810 | 4,775 | 4,800 | +20 | +0.4% | 246,900 |
| 2018/01/22 | 4,805 | 4,810 | 4,760 | 4,780 | +5 | +0.1% | 197,200 |
| 2018/01/19 | 4,775 | 4,820 | 4,755 | 4,775 | +5 | +0.1% | 196,000 |
| 2018/01/18 | 4,840 | 4,845 | 4,760 | 4,770 | -45 | -0.9% | 313,300 |
| 2018/01/17 | 4,835 | 4,840 | 4,765 | 4,815 | -20 | -0.4% | 313,800 |
| 2018/01/16 | 4,805 | 4,840 | 4,795 | 4,835 | +65 | +1.4% | 167,900 |
| 2018/01/15 | 4,750 | 4,805 | 4,745 | 4,770 | +35 | +0.7% | 149,600 |
| 2018/01/12 | 4,785 | 4,790 | 4,725 | 4,735 | -75 | -1.6% | 287,200 |
| 2018/01/11 | 4,830 | 4,830 | 4,790 | 4,810 | -55 | -1.1% | 245,600 |
| 2018/01/10 | 4,900 | 4,900 | 4,850 | 4,865 | -45 | -0.9% | 219,800 |
| 2018/01/09 | 4,875 | 4,915 | 4,870 | 4,910 | +65 | +1.3% | 280,000 |
| 2018/01/05 | 4,855 | 4,865 | 4,820 | 4,845 | +15 | +0.3% | 295,900 |
| 2018/01/04 | 4,840 | 4,840 | 4,760 | 4,830 | +15 | +0.3% | 370,000 |
| 2017/12/29 | 4,840 | 4,850 | 4,810 | 4,815 | -25 | -0.5% | 167,400 |
| 2017/12/28 | 4,850 | 4,855 | 4,820 | 4,840 | -20 | -0.4% | 202,500 |
| 2017/12/27 | 4,855 | 4,895 | 4,835 | 4,860 | -30 | -0.6% | 196,300 |
| 2017/12/26 | 4,905 | 4,935 | 4,885 | 4,890 | -5 | -0.1% | 106,700 |
| 2017/12/25 | 4,865 | 4,915 | 4,855 | 4,895 | +30 | +0.6% | 97,100 |
| 2017/12/22 | 4,885 | 4,885 | 4,845 | 4,865 | -30 | -0.6% | 238,400 |
| 2017/12/21 | 4,865 | 4,895 | 4,840 | 4,895 | +30 | +0.6% | 181,100 |
| 2017/12/20 | 4,880 | 4,880 | 4,820 | 4,865 | -15 | -0.3% | 174,400 |
| 2017/12/19 | 4,890 | 4,910 | 4,850 | 4,880 | ±0 | ±0% | 152,700 |
| 2017/12/18 | 4,880 | 4,895 | 4,840 | 4,880 | +15 | +0.3% | 220,600 |
| 2017/12/15 | 4,875 | 4,900 | 4,850 | 4,865 | -20 | -0.4% | 395,900 |
1751～
1800
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
