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 |
|---|---|---|---|---|---|---|---|
| 2016/05/23 | 4,230 | 4,230 | 4,170 | 4,190 | -80 | -1.9% | 356,900 |
| 2016/05/20 | 4,190 | 4,285 | 4,165 | 4,270 | +100 | +2.4% | 585,500 |
| 2016/05/19 | 4,135 | 4,190 | 4,125 | 4,170 | +80 | +2% | 342,100 |
| 2016/05/18 | 4,075 | 4,120 | 4,050 | 4,090 | +15 | +0.4% | 296,700 |
| 2016/05/17 | 3,990 | 4,080 | 3,970 | 4,075 | +105 | +2.6% | 310,300 |
| 2016/05/16 | 3,925 | 4,030 | 3,925 | 3,970 | -65 | -1.6% | 251,600 |
| 2016/05/13 | 4,060 | 4,100 | 4,015 | 4,035 | -55 | -1.3% | 350,100 |
| 2016/05/12 | 4,010 | 4,100 | 4,000 | 4,090 | +40 | +1% | 234,400 |
| 2016/05/11 | 4,105 | 4,115 | 4,025 | 4,050 | ±0 | ±0% | 230,300 |
| 2016/05/10 | 3,985 | 4,060 | 3,980 | 4,050 | +70 | +1.8% | 235,200 |
| 2016/05/09 | 3,935 | 3,990 | 3,925 | 3,980 | +90 | +2.3% | 160,500 |
| 2016/05/06 | 3,895 | 3,955 | 3,865 | 3,890 | -15 | -0.4% | 255,700 |
| 2016/05/02 | 3,790 | 3,905 | 3,790 | 3,905 | +5 | +0.1% | 370,600 |
| 2016/04/28 | 4,040 | 4,080 | 3,855 | 3,900 | -115 | -2.9% | 294,200 |
| 2016/04/27 | 4,055 | 4,085 | 3,975 | 4,015 | -10 | -0.2% | 330,100 |
| 2016/04/26 | 3,970 | 4,035 | 3,970 | 4,025 | +35 | +0.9% | 266,300 |
| 2016/04/25 | 4,040 | 4,040 | 3,980 | 3,990 | -35 | -0.9% | 229,800 |
| 2016/04/22 | 3,995 | 4,040 | 3,980 | 4,025 | +5 | +0.1% | 315,900 |
| 2016/04/21 | 4,045 | 4,055 | 3,985 | 4,020 | +105 | +2.7% | 344,400 |
| 2016/04/20 | 3,940 | 3,950 | 3,895 | 3,915 | +30 | +0.8% | 273,600 |
| 2016/04/19 | 3,890 | 3,920 | 3,860 | 3,885 | +65 | +1.7% | 446,800 |
| 2016/04/18 | 3,835 | 3,860 | 3,780 | 3,820 | -95 | -2.4% | 402,300 |
| 2016/04/15 | 3,880 | 3,940 | 3,870 | 3,915 | -25 | -0.6% | 253,600 |
| 2016/04/14 | 3,875 | 3,940 | 3,845 | 3,940 | +70 | +1.8% | 320,300 |
| 2016/04/13 | 3,880 | 3,905 | 3,845 | 3,870 | +10 | +0.3% | 264,100 |
| 2016/04/12 | 3,885 | 3,920 | 3,850 | 3,860 | -20 | -0.5% | 228,700 |
| 2016/04/11 | 3,905 | 3,920 | 3,865 | 3,880 | -25 | -0.6% | 197,100 |
| 2016/04/08 | 3,825 | 3,950 | 3,820 | 3,905 | +10 | +0.3% | 348,600 |
| 2016/04/07 | 3,825 | 3,905 | 3,815 | 3,895 | +30 | +0.8% | 289,300 |
| 2016/04/06 | 3,885 | 3,885 | 3,835 | 3,865 | -20 | -0.5% | 298,700 |
| 2016/04/05 | 3,910 | 3,930 | 3,870 | 3,885 | -60 | -1.5% | 318,700 |
| 2016/04/04 | 3,905 | 3,985 | 3,890 | 3,945 | +80 | +2.1% | 379,700 |
| 2016/04/01 | 3,975 | 3,990 | 3,855 | 3,865 | -175 | -4.3% | 622,600 |
| 2016/03/31 | 4,140 | 4,150 | 4,015 | 4,040 | -90 | -2.2% | 434,000 |
| 2016/03/30 | 4,165 | 4,215 | 4,125 | 4,130 | -50 | -1.2% | 432,000 |
| 2016/03/29 | 4,180 | 4,215 | 4,170 | 4,180 | -5 | -0.1% | 289,100 |
| 2016/03/28 | 4,160 | 4,185 | 4,120 | 4,185 | +50 | +1.2% | 380,800 |
| 2016/03/25 | 4,120 | 4,155 | 4,115 | 4,135 | -10 | -0.2% | 244,300 |
| 2016/03/24 | 4,150 | 4,170 | 4,115 | 4,145 | +25 | +0.6% | 342,400 |
| 2016/03/23 | 4,085 | 4,140 | 4,080 | 4,120 | +50 | +1.2% | 252,200 |
| 2016/03/22 | 4,085 | 4,125 | 4,030 | 4,070 | +15 | +0.4% | 422,500 |
| 2016/03/18 | 4,100 | 4,110 | 4,035 | 4,055 | -80 | -1.9% | 449,700 |
| 2016/03/17 | 4,225 | 4,250 | 4,115 | 4,135 | -75 | -1.8% | 314,900 |
| 2016/03/16 | 4,165 | 4,250 | 4,165 | 4,210 | +10 | +0.2% | 210,200 |
| 2016/03/15 | 4,200 | 4,250 | 4,170 | 4,200 | -70 | -1.6% | 333,100 |
| 2016/03/14 | 4,275 | 4,310 | 4,240 | 4,270 | +25 | +0.6% | 211,200 |
| 2016/03/11 | 4,185 | 4,285 | 4,160 | 4,245 | -10 | -0.2% | 414,800 |
| 2016/03/10 | 4,195 | 4,290 | 4,185 | 4,255 | +115 | +2.8% | 410,300 |
| 2016/03/09 | 4,150 | 4,200 | 4,120 | 4,140 | -40 | -1% | 372,400 |
| 2016/03/08 | 4,170 | 4,215 | 4,085 | 4,180 | -60 | -1.4% | 529,200 |
2251～
2300
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% | 15.18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% | 15.54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% | 15.53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
