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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 4,000 | 4,055 | 3,980 | 3,985 | -65 | -1.6% | 506,900 |
| 2016/12/08 | 4,020 | 4,050 | 4,000 | 4,050 | +80 | +2% | 432,900 |
| 2016/12/07 | 3,960 | 3,980 | 3,930 | 3,970 | +30 | +0.8% | 266,100 |
| 2016/12/06 | 3,965 | 3,985 | 3,935 | 3,940 | -15 | -0.4% | 420,000 |
| 2016/12/05 | 3,970 | 3,990 | 3,930 | 3,955 | -15 | -0.4% | 317,600 |
| 2016/12/02 | 3,995 | 4,025 | 3,955 | 3,970 | -70 | -1.7% | 507,700 |
| 2016/12/01 | 4,100 | 4,110 | 4,020 | 4,040 | -10 | -0.2% | 445,700 |
| 2016/11/30 | 4,050 | 4,065 | 4,025 | 4,050 | +40 | +1% | 632,400 |
| 2016/11/29 | 4,000 | 4,010 | 3,970 | 4,010 | +35 | +0.9% | 248,100 |
| 2016/11/28 | 3,980 | 3,990 | 3,950 | 3,975 | +15 | +0.4% | 276,700 |
| 2016/11/25 | 3,960 | 3,970 | 3,925 | 3,960 | +5 | +0.1% | 291,100 |
| 2016/11/24 | 4,020 | 4,020 | 3,945 | 3,955 | -20 | -0.5% | 442,200 |
| 2016/11/22 | 4,005 | 4,025 | 3,950 | 3,975 | -30 | -0.7% | 437,600 |
| 2016/11/21 | 3,960 | 4,020 | 3,960 | 4,005 | +60 | +1.5% | 241,800 |
| 2016/11/18 | 3,985 | 3,985 | 3,920 | 3,945 | -20 | -0.5% | 337,400 |
| 2016/11/17 | 3,965 | 3,995 | 3,940 | 3,965 | +25 | +0.6% | 312,500 |
| 2016/11/16 | 3,950 | 3,975 | 3,905 | 3,940 | +35 | +0.9% | 455,900 |
| 2016/11/15 | 3,855 | 3,915 | 3,835 | 3,905 | -20 | -0.5% | 478,400 |
| 2016/11/14 | 3,965 | 3,965 | 3,905 | 3,925 | +15 | +0.4% | 264,600 |
| 2016/11/11 | 4,000 | 4,000 | 3,895 | 3,910 | -40 | -1% | 412,800 |
| 2016/11/10 | 4,150 | 4,160 | 3,925 | 3,950 | -10 | -0.3% | 749,000 |
| 2016/11/09 | 4,160 | 4,190 | 3,925 | 3,960 | -180 | -4.3% | 486,800 |
| 2016/11/08 | 4,165 | 4,165 | 4,105 | 4,140 | ±0 | ±0% | 210,600 |
| 2016/11/07 | 4,200 | 4,200 | 4,105 | 4,140 | +25 | +0.6% | 278,600 |
| 2016/11/04 | 4,150 | 4,150 | 4,085 | 4,115 | -85 | -2% | 357,200 |
| 2016/11/02 | 4,210 | 4,215 | 4,170 | 4,200 | -20 | -0.5% | 272,100 |
| 2016/11/01 | 4,230 | 4,245 | 4,155 | 4,220 | -35 | -0.8% | 472,600 |
| 2016/10/31 | 4,375 | 4,395 | 4,255 | 4,255 | -155 | -3.5% | 503,000 |
| 2016/10/28 | 4,400 | 4,435 | 4,380 | 4,410 | +15 | +0.3% | 415,600 |
| 2016/10/27 | 4,400 | 4,435 | 4,375 | 4,395 | +5 | +0.1% | 164,100 |
| 2016/10/26 | 4,375 | 4,415 | 4,355 | 4,390 | +10 | +0.2% | 221,900 |
| 2016/10/25 | 4,400 | 4,405 | 4,375 | 4,380 | ±0 | ±0% | 186,400 |
| 2016/10/24 | 4,330 | 4,395 | 4,320 | 4,380 | +30 | +0.7% | 254,000 |
| 2016/10/21 | 4,405 | 4,410 | 4,330 | 4,350 | -55 | -1.2% | 212,200 |
| 2016/10/20 | 4,400 | 4,415 | 4,375 | 4,405 | +20 | +0.5% | 184,800 |
| 2016/10/19 | 4,365 | 4,400 | 4,350 | 4,385 | +40 | +0.9% | 281,100 |
| 2016/10/18 | 4,310 | 4,365 | 4,310 | 4,345 | -15 | -0.3% | 246,300 |
| 2016/10/17 | 4,355 | 4,375 | 4,315 | 4,360 | +15 | +0.3% | 274,000 |
| 2016/10/14 | 4,365 | 4,390 | 4,335 | 4,345 | -10 | -0.2% | 163,300 |
| 2016/10/13 | 4,370 | 4,370 | 4,325 | 4,355 | -5 | -0.1% | 338,800 |
| 2016/10/12 | 4,375 | 4,415 | 4,355 | 4,360 | -25 | -0.6% | 329,900 |
| 2016/10/11 | 4,350 | 4,415 | 4,340 | 4,385 | +35 | +0.8% | 270,500 |
| 2016/10/07 | 4,385 | 4,410 | 4,340 | 4,350 | -70 | -1.6% | 306,600 |
| 2016/10/06 | 4,360 | 4,460 | 4,345 | 4,420 | +70 | +1.6% | 344,000 |
| 2016/10/05 | 4,385 | 4,390 | 4,335 | 4,350 | -15 | -0.3% | 258,300 |
| 2016/10/04 | 4,395 | 4,400 | 4,350 | 4,365 | -10 | -0.2% | 232,200 |
| 2016/10/03 | 4,310 | 4,405 | 4,310 | 4,375 | +105 | +2.5% | 269,300 |
| 2016/09/30 | 4,245 | 4,330 | 4,245 | 4,270 | -100 | -2.3% | 451,900 |
| 2016/09/29 | 4,380 | 4,380 | 4,315 | 4,370 | -30 | -0.7% | 285,700 |
| 2016/09/28 | 4,415 | 4,435 | 4,350 | 4,400 | -75 | -1.7% | 385,700 |
2051～
2100
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
