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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 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 |
| 2017/07/20 | 4,190 | 4,215 | 4,185 | 4,190 | ±0 | ±0% | 305,700 |
| 2017/07/19 | 4,200 | 4,235 | 4,185 | 4,190 | -5 | -0.1% | 294,600 |
| 2017/07/18 | 4,220 | 4,230 | 4,165 | 4,195 | -55 | -1.3% | 309,700 |
| 2017/07/14 | 4,225 | 4,265 | 4,225 | 4,250 | +30 | +0.7% | 263,800 |
| 2017/07/13 | 4,235 | 4,245 | 4,210 | 4,220 | +15 | +0.4% | 247,200 |
| 2017/07/12 | 4,245 | 4,245 | 4,200 | 4,205 | -10 | -0.2% | 208,200 |
| 2017/07/11 | 4,180 | 4,230 | 4,180 | 4,215 | +20 | +0.5% | 194,100 |
| 2017/07/10 | 4,230 | 4,245 | 4,195 | 4,195 | +5 | +0.1% | 331,600 |
| 2017/07/07 | 4,180 | 4,235 | 4,170 | 4,190 | -40 | -0.9% | 348,400 |
| 2017/07/06 | 4,215 | 4,280 | 4,215 | 4,230 | +45 | +1.1% | 496,300 |
| 2017/07/05 | 4,165 | 4,195 | 4,140 | 4,185 | -35 | -0.8% | 383,700 |
| 2017/07/04 | 4,240 | 4,255 | 4,210 | 4,220 | -10 | -0.2% | 226,500 |
| 2017/07/03 | 4,290 | 4,305 | 4,220 | 4,230 | -75 | -1.7% | 455,600 |
| 2017/06/30 | 4,320 | 4,320 | 4,280 | 4,305 | -55 | -1.3% | 220,200 |
| 2017/06/29 | 4,355 | 4,365 | 4,325 | 4,360 | +15 | +0.3% | 157,800 |
| 2017/06/28 | 4,345 | 4,380 | 4,335 | 4,345 | -30 | -0.7% | 174,100 |
| 2017/06/27 | 4,375 | 4,390 | 4,345 | 4,375 | ±0 | ±0% | 191,600 |
| 2017/06/26 | 4,385 | 4,410 | 4,375 | 4,375 | ±0 | ±0% | 151,000 |
| 2017/06/23 | 4,430 | 4,430 | 4,360 | 4,375 | -60 | -1.4% | 224,300 |
| 2017/06/22 | 4,460 | 4,465 | 4,435 | 4,435 | -15 | -0.3% | 143,200 |
| 2017/06/21 | 4,440 | 4,470 | 4,435 | 4,450 | +25 | +0.6% | 322,000 |
| 2017/06/20 | 4,405 | 4,435 | 4,385 | 4,425 | +45 | +1% | 232,100 |
| 2017/06/19 | 4,375 | 4,405 | 4,365 | 4,380 | +5 | +0.1% | 231,500 |
| 2017/06/16 | 4,400 | 4,400 | 4,355 | 4,375 | ±0 | ±0% | 365,900 |
| 2017/06/15 | 4,315 | 4,390 | 4,300 | 4,375 | +25 | +0.6% | 354,400 |
| 2017/06/14 | 4,295 | 4,365 | 4,285 | 4,350 | +45 | +1% | 354,200 |
| 2017/06/13 | 4,325 | 4,340 | 4,295 | 4,305 | -5 | -0.1% | 321,800 |
| 2017/06/12 | 4,275 | 4,330 | 4,265 | 4,310 | +40 | +0.9% | 270,400 |
| 2017/06/09 | 4,285 | 4,310 | 4,270 | 4,270 | -25 | -0.6% | 383,600 |
| 2017/06/08 | 4,335 | 4,350 | 4,290 | 4,295 | -50 | -1.2% | 266,400 |
| 2017/06/07 | 4,360 | 4,365 | 4,310 | 4,345 | -30 | -0.7% | 343,700 |
| 2017/06/06 | 4,420 | 4,420 | 4,350 | 4,375 | -55 | -1.2% | 347,200 |
| 2017/06/05 | 4,375 | 4,445 | 4,355 | 4,430 | +40 | +0.9% | 247,300 |
| 2017/06/02 | 4,390 | 4,400 | 4,345 | 4,390 | +15 | +0.3% | 364,500 |
| 2017/06/01 | 4,310 | 4,380 | 4,295 | 4,375 | +60 | +1.4% | 285,100 |
| 2017/05/31 | 4,320 | 4,350 | 4,290 | 4,315 | ±0 | ±0% | 407,700 |
| 2017/05/30 | 4,320 | 4,340 | 4,300 | 4,315 | ±0 | ±0% | 245,600 |
1951～
2000
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
