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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 4,100 | 4,125 | 4,055 | 4,120 | -10 | -0.2% | 238,300 |
| 2018/03/19 | 4,155 | 4,180 | 4,115 | 4,130 | -15 | -0.4% | 187,400 |
| 2018/03/16 | 4,170 | 4,175 | 4,130 | 4,145 | -10 | -0.2% | 408,100 |
| 2018/03/15 | 4,140 | 4,180 | 4,125 | 4,155 | -25 | -0.6% | 247,300 |
| 2018/03/14 | 4,205 | 4,205 | 4,160 | 4,180 | -45 | -1.1% | 294,200 |
| 2018/03/13 | 4,185 | 4,235 | 4,185 | 4,225 | +30 | +0.7% | 286,200 |
| 2018/03/12 | 4,195 | 4,205 | 4,165 | 4,195 | +35 | +0.8% | 309,300 |
| 2018/03/09 | 4,185 | 4,230 | 4,145 | 4,160 | +10 | +0.2% | 401,600 |
| 2018/03/08 | 4,200 | 4,205 | 4,140 | 4,150 | -25 | -0.6% | 260,000 |
| 2018/03/07 | 4,130 | 4,225 | 4,130 | 4,175 | +15 | +0.4% | 362,700 |
| 2018/03/06 | 4,195 | 4,195 | 4,140 | 4,160 | +20 | +0.5% | 449,800 |
| 2018/03/05 | 4,135 | 4,175 | 4,125 | 4,140 | +5 | +0.1% | 378,100 |
| 2018/03/02 | 4,085 | 4,155 | 4,085 | 4,135 | ±0 | ±0% | 539,300 |
| 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 |
1801～
1850
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
