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 |
|---|---|---|---|---|---|---|---|
| 2016/03/07 | 4,320 | 4,320 | 4,220 | 4,240 | -110 | -2.5% | 403,500 |
| 2016/03/04 | 4,250 | 4,350 | 4,230 | 4,350 | +55 | +1.3% | 414,100 |
| 2016/03/03 | 4,240 | 4,315 | 4,235 | 4,295 | +100 | +2.4% | 551,900 |
| 2016/03/02 | 4,180 | 4,225 | 4,130 | 4,195 | +75 | +1.8% | 590,900 |
| 2016/03/01 | 4,050 | 4,135 | 4,040 | 4,120 | +75 | +1.9% | 305,100 |
| 2016/02/29 | 4,150 | 4,190 | 4,045 | 4,045 | -105 | -2.5% | 392,300 |
| 2016/02/26 | 4,180 | 4,205 | 4,135 | 4,150 | ±0 | ±0% | 479,100 |
| 2016/02/25 | 4,125 | 4,175 | 4,105 | 4,150 | +50 | +1.2% | 275,600 |
| 2016/02/24 | 4,075 | 4,150 | 4,070 | 4,100 | -45 | -1.1% | 331,600 |
| 2016/02/23 | 4,175 | 4,220 | 4,105 | 4,145 | -20 | -0.5% | 487,200 |
| 2016/02/22 | 4,100 | 4,195 | 4,085 | 4,165 | +50 | +1.2% | 296,200 |
| 2016/02/19 | 4,125 | 4,170 | 4,050 | 4,115 | ±0 | ±0% | 303,300 |
| 2016/02/18 | 4,150 | 4,155 | 4,090 | 4,115 | +50 | +1.2% | 432,900 |
| 2016/02/17 | 4,060 | 4,135 | 4,005 | 4,065 | -5 | -0.1% | 435,200 |
| 2016/02/16 | 4,250 | 4,255 | 4,060 | 4,070 | -245 | -5.7% | 574,800 |
| 2016/02/15 | 4,070 | 4,345 | 3,985 | 4,315 | +385 | +9.8% | 978,100 |
| 2016/02/12 | 4,000 | 4,015 | 3,865 | 3,930 | -160 | -3.9% | 650,600 |
| 2016/02/10 | 4,140 | 4,180 | 4,010 | 4,090 | -40 | -1% | 681,900 |
| 2016/02/09 | 4,140 | 4,170 | 4,065 | 4,130 | -130 | -3.1% | 434,300 |
| 2016/02/08 | 4,115 | 4,290 | 4,105 | 4,260 | +80 | +1.9% | 538,600 |
| 2016/02/05 | 4,140 | 4,190 | 4,080 | 4,180 | -30 | -0.7% | 382,000 |
| 2016/02/04 | 4,275 | 4,295 | 4,195 | 4,210 | -85 | -2% | 323,200 |
| 2016/02/03 | 4,270 | 4,295 | 4,220 | 4,295 | -40 | -0.9% | 416,900 |
| 2016/02/02 | 4,105 | 4,345 | 4,105 | 4,335 | +195 | +4.7% | 673,500 |
| 2016/02/01 | 4,135 | 4,165 | 4,095 | 4,140 | +5 | +0.1% | 438,500 |
| 2016/01/29 | 4,005 | 4,160 | 3,960 | 4,135 | +180 | +4.6% | 431,200 |
| 2016/01/28 | 3,920 | 4,000 | 3,920 | 3,955 | ±0 | ±0% | 246,900 |
| 2016/01/27 | 3,940 | 3,965 | 3,900 | 3,955 | +85 | +2.2% | 241,700 |
| 2016/01/26 | 3,895 | 3,940 | 3,860 | 3,870 | -65 | -1.7% | 307,300 |
| 2016/01/25 | 3,880 | 3,955 | 3,840 | 3,935 | +125 | +3.3% | 509,900 |
| 2016/01/22 | 3,795 | 3,835 | 3,705 | 3,810 | +80 | +2.1% | 590,800 |
| 2016/01/21 | 3,850 | 3,885 | 3,730 | 3,730 | -115 | -3% | 341,000 |
| 2016/01/20 | 3,900 | 3,980 | 3,835 | 3,845 | -70 | -1.8% | 351,200 |
| 2016/01/19 | 3,985 | 3,995 | 3,890 | 3,915 | -70 | -1.8% | 352,000 |
| 2016/01/18 | 3,915 | 3,995 | 3,905 | 3,985 | +10 | +0.3% | 338,600 |
| 2016/01/15 | 3,990 | 4,055 | 3,950 | 3,975 | +70 | +1.8% | 395,200 |
| 2016/01/14 | 3,945 | 3,960 | 3,860 | 3,905 | -110 | -2.7% | 569,500 |
| 2016/01/13 | 3,995 | 4,025 | 3,965 | 4,015 | +90 | +2.3% | 286,900 |
| 2016/01/12 | 3,975 | 4,035 | 3,925 | 3,925 | -120 | -3% | 401,900 |
| 2016/01/08 | 4,025 | 4,120 | 4,010 | 4,045 | -25 | -0.6% | 315,700 |
| 2016/01/07 | 4,210 | 4,210 | 4,065 | 4,070 | -15 | -0.4% | 399,300 |
| 2016/01/06 | 4,085 | 4,120 | 4,050 | 4,085 | +5 | +0.1% | 314,900 |
| 2016/01/05 | 4,100 | 4,110 | 4,035 | 4,080 | -10 | -0.2% | 491,700 |
| 2016/01/04 | 4,160 | 4,195 | 4,080 | 4,090 | -140 | -3.3% | 416,600 |
| 2015/12/30 | 4,235 | 4,265 | 4,210 | 4,230 | -5 | -0.1% | 241,000 |
| 2015/12/29 | 4,160 | 4,240 | 4,140 | 4,235 | +90 | +2.2% | 294,300 |
| 2015/12/28 | 4,185 | 4,205 | 4,100 | 4,145 | -20 | -0.5% | 305,200 |
| 2015/12/25 | 4,200 | 4,220 | 4,150 | 4,165 | -15 | -0.4% | 146,900 |
| 2015/12/24 | 4,230 | 4,275 | 4,160 | 4,180 | -10 | -0.2% | 343,600 |
| 2015/12/22 | 4,195 | 4,210 | 4,140 | 4,190 | +5 | +0.1% | 380,400 |
2301～
2350
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
