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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 4,305 | 4,320 | 4,270 | 4,310 | ±0 | ±0% | 380,000 |
| 2017/05/09 | 4,300 | 4,325 | 4,290 | 4,310 | +15 | +0.3% | 374,100 |
| 2017/05/08 | 4,230 | 4,310 | 4,225 | 4,295 | +75 | +1.8% | 445,300 |
| 2017/05/02 | 4,215 | 4,245 | 4,205 | 4,220 | +35 | +0.8% | 303,500 |
| 2017/05/01 | 4,205 | 4,215 | 4,165 | 4,185 | +5 | +0.1% | 173,200 |
| 2017/04/28 | 4,185 | 4,205 | 4,180 | 4,180 | +5 | +0.1% | 258,000 |
| 2017/04/27 | 4,175 | 4,210 | 4,160 | 4,175 | -70 | -1.6% | 504,000 |
| 2017/04/26 | 4,245 | 4,265 | 4,215 | 4,245 | +10 | +0.2% | 288,500 |
| 2017/04/25 | 4,190 | 4,250 | 4,180 | 4,235 | +45 | +1.1% | 306,100 |
| 2017/04/24 | 4,180 | 4,200 | 4,155 | 4,190 | +45 | +1.1% | 232,700 |
| 2017/04/21 | 4,145 | 4,150 | 4,110 | 4,145 | +20 | +0.5% | 269,500 |
| 2017/04/20 | 4,175 | 4,175 | 4,105 | 4,125 | -60 | -1.4% | 348,900 |
| 2017/04/19 | 4,200 | 4,215 | 4,155 | 4,185 | -25 | -0.6% | 420,100 |
| 2017/04/18 | 4,230 | 4,235 | 4,180 | 4,210 | -15 | -0.4% | 235,200 |
| 2017/04/17 | 4,140 | 4,235 | 4,135 | 4,225 | +80 | +1.9% | 302,300 |
| 2017/04/14 | 4,175 | 4,180 | 4,115 | 4,145 | -10 | -0.2% | 329,000 |
| 2017/04/13 | 4,150 | 4,175 | 4,130 | 4,155 | -5 | -0.1% | 400,800 |
| 2017/04/12 | 4,110 | 4,170 | 4,105 | 4,160 | -5 | -0.1% | 279,600 |
| 2017/04/11 | 4,155 | 4,180 | 4,140 | 4,165 | +10 | +0.2% | 259,900 |
| 2017/04/10 | 4,210 | 4,235 | 4,140 | 4,155 | -20 | -0.5% | 313,200 |
| 2017/04/07 | 4,160 | 4,205 | 4,145 | 4,175 | +20 | +0.5% | 386,300 |
| 2017/04/06 | 4,205 | 4,235 | 4,145 | 4,155 | -65 | -1.5% | 305,500 |
| 2017/04/05 | 4,235 | 4,260 | 4,205 | 4,220 | +10 | +0.2% | 257,600 |
| 2017/04/04 | 4,205 | 4,240 | 4,185 | 4,210 | -30 | -0.7% | 420,200 |
| 2017/04/03 | 4,170 | 4,245 | 4,160 | 4,240 | +95 | +2.3% | 385,400 |
| 2017/03/31 | 4,255 | 4,265 | 4,145 | 4,145 | -85 | -2% | 502,100 |
| 2017/03/30 | 4,315 | 4,315 | 4,215 | 4,230 | -110 | -2.5% | 330,700 |
| 2017/03/29 | 4,310 | 4,375 | 4,255 | 4,340 | +30 | +0.7% | 713,500 |
| 2017/03/28 | 4,325 | 4,335 | 4,240 | 4,310 | -5 | -0.1% | 636,700 |
| 2017/03/27 | 4,320 | 4,345 | 4,285 | 4,315 | -50 | -1.1% | 355,300 |
| 2017/03/24 | 4,360 | 4,380 | 4,340 | 4,365 | +5 | +0.1% | 351,500 |
| 2017/03/23 | 4,290 | 4,360 | 4,290 | 4,360 | +60 | +1.4% | 338,400 |
| 2017/03/22 | 4,305 | 4,340 | 4,295 | 4,300 | -45 | -1% | 332,500 |
| 2017/03/21 | 4,315 | 4,365 | 4,310 | 4,345 | ±0 | ±0% | 364,400 |
| 2017/03/17 | 4,310 | 4,345 | 4,270 | 4,345 | ±0 | ±0% | 448,100 |
| 2017/03/16 | 4,375 | 4,375 | 4,315 | 4,345 | -50 | -1.1% | 385,800 |
| 2017/03/15 | 4,365 | 4,405 | 4,355 | 4,395 | +30 | +0.7% | 274,400 |
| 2017/03/14 | 4,345 | 4,375 | 4,325 | 4,365 | +45 | +1% | 383,400 |
| 2017/03/13 | 4,295 | 4,345 | 4,270 | 4,320 | +45 | +1.1% | 452,700 |
| 2017/03/10 | 4,240 | 4,275 | 4,225 | 4,275 | +95 | +2.3% | 580,000 |
| 2017/03/09 | 4,230 | 4,230 | 4,165 | 4,180 | ±0 | ±0% | 225,100 |
| 2017/03/08 | 4,190 | 4,205 | 4,160 | 4,180 | -30 | -0.7% | 291,900 |
| 2017/03/07 | 4,180 | 4,220 | 4,180 | 4,210 | +50 | +1.2% | 389,500 |
| 2017/03/06 | 4,170 | 4,175 | 4,150 | 4,160 | -5 | -0.1% | 183,900 |
| 2017/03/03 | 4,180 | 4,205 | 4,140 | 4,165 | -5 | -0.1% | 356,800 |
| 2017/03/02 | 4,175 | 4,175 | 4,130 | 4,170 | +25 | +0.6% | 324,000 |
| 2017/03/01 | 4,135 | 4,160 | 4,120 | 4,145 | +25 | +0.6% | 374,900 |
| 2017/02/28 | 4,115 | 4,150 | 4,100 | 4,120 | +15 | +0.4% | 536,400 |
| 2017/02/27 | 4,065 | 4,120 | 4,055 | 4,105 | +10 | +0.2% | 390,700 |
| 2017/02/24 | 4,055 | 4,140 | 4,050 | 4,095 | +40 | +1% | 459,000 |
1951～
2000
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
