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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 4,335 | 4,400 | 4,320 | 4,385 | +20 | +0.5% | 270,200 |
| 2017/10/19 | 4,375 | 4,385 | 4,350 | 4,365 | -5 | -0.1% | 225,000 |
| 2017/10/18 | 4,355 | 4,395 | 4,355 | 4,370 | ±0 | ±0% | 226,300 |
| 2017/10/17 | 4,395 | 4,395 | 4,340 | 4,370 | +15 | +0.3% | 267,900 |
| 2017/10/16 | 4,310 | 4,365 | 4,300 | 4,355 | +65 | +1.5% | 239,600 |
| 2017/10/13 | 4,260 | 4,305 | 4,250 | 4,290 | ±0 | ±0% | 329,700 |
| 2017/10/12 | 4,300 | 4,320 | 4,275 | 4,290 | ±0 | ±0% | 257,600 |
| 2017/10/11 | 4,280 | 4,315 | 4,270 | 4,290 | +30 | +0.7% | 254,900 |
| 2017/10/10 | 4,250 | 4,275 | 4,225 | 4,260 | +20 | +0.5% | 310,200 |
| 2017/10/06 | 4,240 | 4,240 | 4,205 | 4,240 | +25 | +0.6% | 349,300 |
| 2017/10/05 | 4,210 | 4,235 | 4,185 | 4,215 | ±0 | ±0% | 251,300 |
| 2017/10/04 | 4,145 | 4,225 | 4,145 | 4,215 | +70 | +1.7% | 382,800 |
| 2017/10/03 | 4,165 | 4,165 | 4,105 | 4,145 | -15 | -0.4% | 268,300 |
| 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 |
1901～
1950
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
