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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 4,030 | 4,075 | 4,025 | 4,055 | +40 | +1% | 507,000 |
| 2017/02/22 | 3,990 | 4,015 | 3,975 | 4,015 | +30 | +0.8% | 462,500 |
| 2017/02/21 | 3,980 | 4,005 | 3,975 | 3,985 | +5 | +0.1% | 354,200 |
| 2017/02/20 | 3,960 | 3,985 | 3,930 | 3,980 | +30 | +0.8% | 298,600 |
| 2017/02/17 | 3,925 | 3,955 | 3,900 | 3,950 | +10 | +0.3% | 374,800 |
| 2017/02/16 | 3,955 | 3,965 | 3,920 | 3,940 | -15 | -0.4% | 262,200 |
| 2017/02/15 | 3,950 | 3,975 | 3,940 | 3,955 | +40 | +1% | 311,800 |
| 2017/02/14 | 3,975 | 3,980 | 3,915 | 3,915 | -60 | -1.5% | 351,600 |
| 2017/02/13 | 3,965 | 3,995 | 3,955 | 3,975 | +35 | +0.9% | 361,500 |
| 2017/02/10 | 3,945 | 3,960 | 3,915 | 3,940 | +35 | +0.9% | 304,300 |
| 2017/02/09 | 3,915 | 3,930 | 3,880 | 3,905 | -15 | -0.4% | 460,300 |
| 2017/02/08 | 3,965 | 3,970 | 3,900 | 3,920 | -40 | -1% | 380,800 |
| 2017/02/07 | 3,975 | 3,990 | 3,940 | 3,960 | -40 | -1% | 340,000 |
| 2017/02/06 | 4,020 | 4,030 | 3,980 | 4,000 | +10 | +0.3% | 304,700 |
| 2017/02/03 | 3,975 | 4,030 | 3,970 | 3,990 | +20 | +0.5% | 355,600 |
| 2017/02/02 | 3,980 | 3,995 | 3,965 | 3,970 | -75 | -1.9% | 553,500 |
| 2017/02/01 | 4,115 | 4,145 | 4,020 | 4,045 | +15 | +0.4% | 515,800 |
| 2017/01/31 | 3,975 | 4,100 | 3,975 | 4,030 | +30 | +0.8% | 883,100 |
| 2017/01/30 | 3,970 | 4,000 | 3,945 | 4,000 | +25 | +0.6% | 351,300 |
| 2017/01/27 | 3,980 | 4,030 | 3,960 | 3,975 | -45 | -1.1% | 511,600 |
| 2017/01/26 | 4,005 | 4,030 | 3,980 | 4,020 | +35 | +0.9% | 292,000 |
| 2017/01/25 | 4,005 | 4,030 | 3,970 | 3,985 | +10 | +0.3% | 284,400 |
| 2017/01/24 | 3,955 | 4,010 | 3,955 | 3,975 | +20 | +0.5% | 305,900 |
| 2017/01/23 | 4,055 | 4,060 | 3,955 | 3,955 | -100 | -2.5% | 434,900 |
| 2017/01/20 | 4,050 | 4,085 | 4,030 | 4,055 | +25 | +0.6% | 330,800 |
| 2017/01/19 | 3,995 | 4,055 | 3,995 | 4,030 | +35 | +0.9% | 261,300 |
| 2017/01/18 | 4,000 | 4,030 | 3,970 | 3,995 | +10 | +0.3% | 232,400 |
| 2017/01/17 | 4,050 | 4,050 | 3,985 | 3,985 | -85 | -2.1% | 365,100 |
| 2017/01/16 | 4,090 | 4,100 | 4,055 | 4,070 | -25 | -0.6% | 301,000 |
| 2017/01/13 | 4,050 | 4,120 | 4,050 | 4,095 | +45 | +1.1% | 349,500 |
| 2017/01/12 | 4,140 | 4,140 | 4,030 | 4,050 | -80 | -1.9% | 434,600 |
| 2017/01/11 | 4,160 | 4,165 | 4,120 | 4,130 | -25 | -0.6% | 314,900 |
| 2017/01/10 | 4,185 | 4,205 | 4,140 | 4,155 | -25 | -0.6% | 427,700 |
| 2017/01/06 | 4,130 | 4,190 | 4,125 | 4,180 | +40 | +1% | 322,800 |
| 2017/01/05 | 4,150 | 4,160 | 4,130 | 4,140 | -70 | -1.7% | 561,400 |
| 2017/01/04 | 4,215 | 4,225 | 4,180 | 4,210 | -25 | -0.6% | 533,600 |
| 2016/12/30 | 4,190 | 4,250 | 4,185 | 4,235 | +40 | +1% | 236,400 |
| 2016/12/29 | 4,175 | 4,205 | 4,160 | 4,195 | +20 | +0.5% | 263,900 |
| 2016/12/28 | 4,175 | 4,190 | 4,150 | 4,175 | -20 | -0.5% | 169,400 |
| 2016/12/27 | 4,190 | 4,230 | 4,185 | 4,195 | +20 | +0.5% | 231,000 |
| 2016/12/26 | 4,155 | 4,190 | 4,150 | 4,175 | +30 | +0.7% | 227,900 |
| 2016/12/22 | 4,200 | 4,215 | 4,130 | 4,145 | -50 | -1.2% | 368,100 |
| 2016/12/21 | 4,235 | 4,260 | 4,190 | 4,195 | -25 | -0.6% | 390,900 |
| 2016/12/20 | 4,165 | 4,235 | 4,155 | 4,220 | +65 | +1.6% | 397,200 |
| 2016/12/19 | 4,075 | 4,165 | 4,070 | 4,155 | +55 | +1.3% | 421,900 |
| 2016/12/16 | 4,125 | 4,140 | 4,085 | 4,100 | +15 | +0.4% | 302,100 |
| 2016/12/15 | 4,115 | 4,120 | 4,050 | 4,085 | -30 | -0.7% | 564,800 |
| 2016/12/14 | 4,115 | 4,175 | 4,110 | 4,115 | -70 | -1.7% | 397,800 |
| 2016/12/13 | 4,150 | 4,225 | 4,145 | 4,185 | +30 | +0.7% | 415,000 |
| 2016/12/12 | 4,030 | 4,155 | 4,010 | 4,155 | +170 | +4.3% | 382,400 |
2001～
2050
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
