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 |
|---|---|---|---|---|---|---|---|
| 2016/10/17 | 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 |
| 2016/09/27 | 4,325 | 4,475 | 4,320 | 4,475 | +115 | +2.6% | 343,400 |
| 2016/09/26 | 4,370 | 4,415 | 4,340 | 4,360 | -30 | -0.7% | 244,700 |
| 2016/09/23 | 4,380 | 4,390 | 4,315 | 4,390 | -10 | -0.2% | 327,300 |
| 2016/09/21 | 4,275 | 4,405 | 4,260 | 4,400 | +65 | +1.5% | 393,400 |
| 2016/09/20 | 4,295 | 4,335 | 4,255 | 4,335 | +30 | +0.7% | 362,300 |
| 2016/09/16 | 4,275 | 4,320 | 4,255 | 4,305 | +50 | +1.2% | 234,200 |
| 2016/09/15 | 4,270 | 4,280 | 4,240 | 4,255 | -50 | -1.2% | 267,200 |
| 2016/09/14 | 4,335 | 4,365 | 4,295 | 4,305 | -5 | -0.1% | 241,800 |
| 2016/09/13 | 4,320 | 4,350 | 4,285 | 4,310 | +15 | +0.3% | 310,600 |
| 2016/09/12 | 4,285 | 4,305 | 4,245 | 4,295 | -50 | -1.2% | 286,600 |
| 2016/09/09 | 4,400 | 4,405 | 4,325 | 4,345 | -55 | -1.3% | 325,900 |
| 2016/09/08 | 4,385 | 4,415 | 4,360 | 4,400 | -5 | -0.1% | 294,400 |
| 2016/09/07 | 4,405 | 4,430 | 4,370 | 4,405 | +15 | +0.3% | 343,200 |
| 2016/09/06 | 4,300 | 4,425 | 4,300 | 4,390 | +110 | +2.6% | 356,200 |
| 2016/09/05 | 4,330 | 4,330 | 4,250 | 4,280 | ±0 | ±0% | 221,600 |
| 2016/09/02 | 4,280 | 4,345 | 4,270 | 4,280 | -5 | -0.1% | 260,600 |
| 2016/09/01 | 4,280 | 4,320 | 4,240 | 4,285 | +50 | +1.2% | 271,500 |
| 2016/08/31 | 4,250 | 4,255 | 4,205 | 4,235 | +25 | +0.6% | 391,400 |
| 2016/08/30 | 4,250 | 4,265 | 4,205 | 4,210 | -30 | -0.7% | 239,600 |
| 2016/08/29 | 4,310 | 4,330 | 4,225 | 4,240 | +25 | +0.6% | 289,100 |
| 2016/08/26 | 4,280 | 4,280 | 4,215 | 4,215 | -20 | -0.5% | 283,500 |
| 2016/08/25 | 4,235 | 4,275 | 4,220 | 4,235 | +45 | +1.1% | 449,200 |
| 2016/08/24 | 4,125 | 4,215 | 4,100 | 4,190 | +15 | +0.4% | 299,000 |
| 2016/08/23 | 4,095 | 4,180 | 4,095 | 4,175 | +15 | +0.4% | 373,200 |
| 2016/08/22 | 4,175 | 4,185 | 4,115 | 4,160 | +10 | +0.2% | 340,900 |
| 2016/08/19 | 4,190 | 4,190 | 4,080 | 4,150 | -35 | -0.8% | 283,700 |
| 2016/08/18 | 4,260 | 4,275 | 4,185 | 4,185 | -40 | -0.9% | 300,400 |
| 2016/08/17 | 4,250 | 4,265 | 4,200 | 4,225 | -25 | -0.6% | 302,600 |
| 2016/08/16 | 4,245 | 4,260 | 4,195 | 4,250 | -5 | -0.1% | 305,100 |
| 2016/08/15 | 4,235 | 4,275 | 4,215 | 4,255 | +15 | +0.4% | 187,500 |
| 2016/08/12 | 4,240 | 4,280 | 4,195 | 4,240 | +60 | +1.4% | 309,000 |
| 2016/08/10 | 4,145 | 4,210 | 4,130 | 4,180 | -25 | -0.6% | 286,500 |
| 2016/08/09 | 4,120 | 4,210 | 4,115 | 4,205 | +120 | +2.9% | 333,700 |
| 2016/08/08 | 4,120 | 4,135 | 4,035 | 4,085 | -25 | -0.6% | 371,800 |
| 2016/08/05 | 4,130 | 4,195 | 4,105 | 4,110 | -10 | -0.2% | 297,000 |
| 2016/08/04 | 4,255 | 4,275 | 4,100 | 4,120 | -150 | -3.5% | 482,900 |
| 2016/08/03 | 4,330 | 4,350 | 4,270 | 4,270 | -160 | -3.6% | 352,900 |
2151～
2200
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
