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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 4,170 | 4,185 | 4,135 | 4,160 | +25 | +0.6% | 237,300 |
| 2017/09/29 | 4,150 | 4,160 | 4,125 | 4,135 | -45 | -1.1% | 380,200 |
| 2017/09/28 | 4,170 | 4,185 | 4,125 | 4,180 | +5 | +0.1% | 311,900 |
| 2017/09/27 | 4,145 | 4,180 | 4,125 | 4,175 | ±0 | ±0% | 415,300 |
| 2017/09/26 | 4,140 | 4,175 | 4,140 | 4,175 | +45 | +1.1% | 339,100 |
| 2017/09/25 | 4,125 | 4,130 | 4,100 | 4,130 | -5 | -0.1% | 221,400 |
| 2017/09/22 | 4,150 | 4,165 | 4,120 | 4,135 | -10 | -0.2% | 139,400 |
| 2017/09/21 | 4,135 | 4,165 | 4,130 | 4,145 | +25 | +0.6% | 300,700 |
| 2017/09/20 | 4,135 | 4,140 | 4,095 | 4,120 | -40 | -1% | 369,700 |
| 2017/09/19 | 4,190 | 4,195 | 4,145 | 4,160 | -5 | -0.1% | 360,300 |
| 2017/09/15 | 4,170 | 4,190 | 4,150 | 4,165 | -20 | -0.5% | 414,300 |
| 2017/09/14 | 4,160 | 4,195 | 4,150 | 4,185 | +10 | +0.2% | 286,000 |
| 2017/09/13 | 4,200 | 4,215 | 4,165 | 4,175 | +10 | +0.2% | 332,200 |
| 2017/09/12 | 4,180 | 4,190 | 4,150 | 4,165 | +5 | +0.1% | 220,000 |
| 2017/09/11 | 4,130 | 4,170 | 4,130 | 4,160 | +80 | +2% | 359,200 |
| 2017/09/08 | 4,070 | 4,080 | 4,025 | 4,080 | +10 | +0.2% | 400,000 |
| 2017/09/07 | 4,060 | 4,100 | 4,045 | 4,070 | +30 | +0.7% | 292,600 |
| 2017/09/06 | 4,060 | 4,060 | 4,020 | 4,040 | -35 | -0.9% | 392,400 |
| 2017/09/05 | 4,105 | 4,105 | 4,060 | 4,075 | +15 | +0.4% | 303,000 |
| 2017/09/04 | 4,075 | 4,085 | 4,045 | 4,060 | -25 | -0.6% | 202,300 |
| 2017/09/01 | 4,090 | 4,090 | 4,060 | 4,085 | +20 | +0.5% | 187,400 |
| 2017/08/31 | 4,090 | 4,110 | 4,055 | 4,065 | -15 | -0.4% | 431,700 |
| 2017/08/30 | 4,055 | 4,095 | 4,040 | 4,080 | +45 | +1.1% | 247,900 |
| 2017/08/29 | 4,020 | 4,050 | 4,010 | 4,035 | -15 | -0.4% | 165,900 |
| 2017/08/28 | 4,025 | 4,055 | 3,995 | 4,050 | +5 | +0.1% | 231,700 |
| 2017/08/25 | 4,030 | 4,055 | 4,015 | 4,045 | +5 | +0.1% | 243,400 |
| 2017/08/24 | 4,005 | 4,050 | 3,990 | 4,040 | +25 | +0.6% | 297,200 |
| 2017/08/23 | 4,000 | 4,030 | 3,995 | 4,015 | +40 | +1% | 341,200 |
| 2017/08/22 | 4,025 | 4,025 | 3,965 | 3,975 | -45 | -1.1% | 318,700 |
| 2017/08/21 | 4,000 | 4,025 | 3,980 | 4,020 | +40 | +1% | 289,300 |
| 2017/08/18 | 3,975 | 3,995 | 3,950 | 3,980 | -15 | -0.4% | 224,600 |
| 2017/08/17 | 4,000 | 4,010 | 3,975 | 3,995 | -5 | -0.1% | 210,300 |
| 2017/08/16 | 4,005 | 4,020 | 3,985 | 4,000 | +15 | +0.4% | 290,700 |
| 2017/08/15 | 3,960 | 4,000 | 3,950 | 3,985 | +45 | +1.1% | 299,500 |
| 2017/08/14 | 3,985 | 3,990 | 3,930 | 3,940 | -45 | -1.1% | 334,700 |
| 2017/08/10 | 3,975 | 3,995 | 3,965 | 3,985 | ±0 | ±0% | 227,200 |
| 2017/08/09 | 3,990 | 4,015 | 3,960 | 3,985 | -15 | -0.4% | 344,400 |
| 2017/08/08 | 3,995 | 4,015 | 3,980 | 4,000 | -5 | -0.1% | 243,000 |
| 2017/08/07 | 4,010 | 4,015 | 3,995 | 4,005 | ±0 | ±0% | 187,900 |
| 2017/08/04 | 4,020 | 4,020 | 4,000 | 4,005 | ±0 | ±0% | 248,400 |
| 2017/08/03 | 4,015 | 4,035 | 4,000 | 4,005 | +5 | +0.1% | 298,700 |
| 2017/08/02 | 4,040 | 4,045 | 4,000 | 4,000 | -20 | -0.5% | 398,100 |
| 2017/08/01 | 4,000 | 4,040 | 3,980 | 4,020 | +10 | +0.2% | 363,000 |
| 2017/07/31 | 4,170 | 4,185 | 4,000 | 4,010 | -160 | -3.8% | 725,500 |
| 2017/07/28 | 4,120 | 4,175 | 4,110 | 4,170 | +35 | +0.8% | 346,900 |
| 2017/07/27 | 4,105 | 4,170 | 4,100 | 4,135 | +5 | +0.1% | 237,500 |
| 2017/07/26 | 4,170 | 4,170 | 4,115 | 4,130 | -10 | -0.2% | 196,600 |
| 2017/07/25 | 4,150 | 4,170 | 4,140 | 4,140 | -20 | -0.5% | 168,400 |
| 2017/07/24 | 4,120 | 4,160 | 4,115 | 4,160 | +15 | +0.4% | 201,500 |
| 2017/07/21 | 4,160 | 4,180 | 4,140 | 4,145 | -45 | -1.1% | 225,700 |
1851～
1900
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
