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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 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 |
| 2017/12/14 | 4,910 | 4,930 | 4,860 | 4,885 | +10 | +0.2% | 236,700 |
| 2017/12/13 | 4,840 | 4,885 | 4,815 | 4,875 | +45 | +0.9% | 269,200 |
| 2017/12/12 | 4,865 | 4,870 | 4,825 | 4,830 | -15 | -0.3% | 182,200 |
| 2017/12/11 | 4,800 | 4,845 | 4,770 | 4,845 | +55 | +1.1% | 181,400 |
| 2017/12/08 | 4,745 | 4,810 | 4,745 | 4,790 | -25 | -0.5% | 458,000 |
| 2017/12/07 | 4,745 | 4,820 | 4,735 | 4,815 | +65 | +1.4% | 278,300 |
| 2017/12/06 | 4,755 | 4,800 | 4,720 | 4,750 | -25 | -0.5% | 256,500 |
| 2017/12/05 | 4,720 | 4,775 | 4,715 | 4,775 | +80 | +1.7% | 296,800 |
| 2017/12/04 | 4,765 | 4,770 | 4,680 | 4,695 | -70 | -1.5% | 376,700 |
| 2017/12/01 | 4,800 | 4,805 | 4,740 | 4,765 | -15 | -0.3% | 253,700 |
| 2017/11/30 | 4,740 | 4,785 | 4,705 | 4,780 | +85 | +1.8% | 550,100 |
| 2017/11/29 | 4,710 | 4,710 | 4,660 | 4,695 | +5 | +0.1% | 436,000 |
| 2017/11/28 | 4,750 | 4,785 | 4,630 | 4,690 | +150 | +3.3% | 568,100 |
| 2017/11/27 | 4,550 | 4,560 | 4,515 | 4,540 | ±0 | ±0% | 230,500 |
| 2017/11/24 | 4,520 | 4,545 | 4,495 | 4,540 | +10 | +0.2% | 201,300 |
| 2017/11/22 | 4,555 | 4,555 | 4,505 | 4,530 | -35 | -0.8% | 242,400 |
| 2017/11/21 | 4,535 | 4,570 | 4,510 | 4,565 | +20 | +0.4% | 304,400 |
| 2017/11/20 | 4,520 | 4,550 | 4,490 | 4,545 | -5 | -0.1% | 150,000 |
| 2017/11/17 | 4,580 | 4,590 | 4,515 | 4,550 | +5 | +0.1% | 340,800 |
| 2017/11/16 | 4,450 | 4,555 | 4,435 | 4,545 | +70 | +1.6% | 323,100 |
| 2017/11/15 | 4,540 | 4,565 | 4,465 | 4,475 | -70 | -1.5% | 325,600 |
| 2017/11/14 | 4,575 | 4,580 | 4,535 | 4,545 | -45 | -1% | 245,400 |
| 2017/11/13 | 4,585 | 4,630 | 4,585 | 4,590 | -10 | -0.2% | 227,100 |
| 2017/11/10 | 4,545 | 4,615 | 4,545 | 4,600 | -5 | -0.1% | 251,900 |
| 2017/11/09 | 4,650 | 4,665 | 4,570 | 4,605 | -20 | -0.4% | 401,800 |
| 2017/11/08 | 4,680 | 4,690 | 4,620 | 4,625 | -60 | -1.3% | 343,200 |
| 2017/11/07 | 4,640 | 4,690 | 4,600 | 4,685 | -10 | -0.2% | 365,100 |
| 2017/11/06 | 4,665 | 4,710 | 4,640 | 4,695 | +35 | +0.8% | 244,000 |
| 2017/11/02 | 4,685 | 4,700 | 4,610 | 4,660 | +30 | +0.6% | 418,700 |
| 2017/11/01 | 4,530 | 4,660 | 4,495 | 4,630 | +275 | +6.3% | 850,400 |
| 2017/10/31 | 4,385 | 4,405 | 4,210 | 4,355 | -55 | -1.2% | 538,600 |
| 2017/10/30 | 4,410 | 4,430 | 4,385 | 4,410 | +10 | +0.2% | 418,500 |
| 2017/10/27 | 4,390 | 4,415 | 4,365 | 4,400 | +30 | +0.7% | 201,800 |
| 2017/10/26 | 4,385 | 4,395 | 4,360 | 4,370 | -15 | -0.3% | 282,000 |
| 2017/10/25 | 4,445 | 4,445 | 4,380 | 4,385 | -115 | -2.6% | 575,600 |
| 2017/10/24 | 4,440 | 4,500 | 4,440 | 4,500 | +70 | +1.6% | 395,400 |
| 2017/10/23 | 4,415 | 4,440 | 4,385 | 4,430 | +45 | +1% | 269,000 |
1851～
1900
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
