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 |
|---|---|---|---|---|---|---|---|
| 2015/12/21 | 4,175 | 4,220 | 4,105 | 4,185 | +10 | +0.2% | 483,900 |
| 2015/12/18 | 4,265 | 4,275 | 4,175 | 4,175 | -140 | -3.2% | 1,017,600 |
| 2015/12/17 | 4,325 | 4,350 | 4,280 | 4,315 | +50 | +1.2% | 505,100 |
| 2015/12/16 | 4,245 | 4,275 | 4,190 | 4,265 | +95 | +2.3% | 514,400 |
| 2015/12/15 | 4,260 | 4,295 | 4,170 | 4,170 | -95 | -2.2% | 372,400 |
| 2015/12/14 | 4,170 | 4,280 | 4,170 | 4,265 | +10 | +0.2% | 382,500 |
| 2015/12/11 | 4,210 | 4,300 | 4,210 | 4,255 | -10 | -0.2% | 464,900 |
| 2015/12/10 | 4,280 | 4,310 | 4,260 | 4,265 | -55 | -1.3% | 240,700 |
| 2015/12/09 | 4,370 | 4,400 | 4,300 | 4,320 | -55 | -1.3% | 518,100 |
| 2015/12/08 | 4,380 | 4,415 | 4,345 | 4,375 | +5 | +0.1% | 347,300 |
| 2015/12/07 | 4,400 | 4,420 | 4,365 | 4,370 | +15 | +0.3% | 278,200 |
| 2015/12/04 | 4,370 | 4,380 | 4,310 | 4,355 | -80 | -1.8% | 416,700 |
| 2015/12/03 | 4,430 | 4,455 | 4,410 | 4,435 | +10 | +0.2% | 220,000 |
| 2015/12/02 | 4,425 | 4,450 | 4,410 | 4,425 | ±0 | ±0% | 415,500 |
| 2015/12/01 | 4,445 | 4,470 | 4,355 | 4,425 | +25 | +0.6% | 563,900 |
| 2015/11/30 | 4,595 | 4,625 | 4,400 | 4,400 | -160 | -3.5% | 1,332,800 |
| 2015/11/27 | 4,600 | 4,655 | 4,545 | 4,560 | -25 | -0.5% | 348,400 |
| 2015/11/26 | 4,590 | 4,620 | 4,555 | 4,585 | ±0 | ±0% | 296,200 |
| 2015/11/25 | 4,580 | 4,600 | 4,525 | 4,585 | -20 | -0.4% | 464,500 |
| 2015/11/24 | 4,595 | 4,635 | 4,560 | 4,605 | +35 | +0.8% | 438,500 |
| 2015/11/20 | 4,500 | 4,575 | 4,455 | 4,570 | +30 | +0.7% | 474,200 |
| 2015/11/19 | 4,575 | 4,635 | 4,530 | 4,540 | +35 | +0.8% | 418,100 |
| 2015/11/18 | 4,490 | 4,560 | 4,470 | 4,505 | +35 | +0.8% | 362,200 |
| 2015/11/17 | 4,495 | 4,495 | 4,450 | 4,470 | +15 | +0.3% | 291,900 |
| 2015/11/16 | 4,375 | 4,460 | 4,370 | 4,455 | +10 | +0.2% | 241,600 |
| 2015/11/13 | 4,400 | 4,465 | 4,395 | 4,445 | +15 | +0.3% | 431,800 |
| 2015/11/12 | 4,395 | 4,465 | 4,375 | 4,430 | +25 | +0.6% | 640,800 |
| 2015/11/11 | 4,305 | 4,420 | 4,290 | 4,405 | +100 | +2.3% | 451,300 |
| 2015/11/10 | 4,270 | 4,320 | 4,260 | 4,305 | +5 | +0.1% | 335,300 |
| 2015/11/09 | 4,390 | 4,400 | 4,270 | 4,300 | -40 | -0.9% | 509,300 |
| 2015/11/06 | 4,360 | 4,395 | 4,315 | 4,340 | +15 | +0.3% | 328,400 |
| 2015/11/05 | 4,315 | 4,340 | 4,290 | 4,325 | +45 | +1.1% | 303,400 |
| 2015/11/04 | 4,335 | 4,350 | 4,270 | 4,280 | +15 | +0.4% | 459,400 |
| 2015/11/02 | 4,430 | 4,470 | 4,255 | 4,265 | -215 | -4.8% | 512,500 |
| 2015/10/30 | 4,500 | 4,610 | 4,455 | 4,480 | -35 | -0.8% | 531,400 |
| 2015/10/29 | 4,530 | 4,545 | 4,425 | 4,515 | -35 | -0.8% | 975,300 |
| 2015/10/28 | 4,540 | 4,555 | 4,500 | 4,550 | +5 | +0.1% | 312,000 |
| 2015/10/27 | 4,545 | 4,605 | 4,540 | 4,545 | +50 | +1.1% | 327,100 |
| 2015/10/26 | 4,560 | 4,580 | 4,475 | 4,495 | -5 | -0.1% | 168,100 |
| 2015/10/23 | 4,500 | 4,525 | 4,475 | 4,500 | +75 | +1.7% | 329,800 |
| 2015/10/22 | 4,390 | 4,455 | 4,360 | 4,425 | +20 | +0.5% | 202,500 |
| 2015/10/21 | 4,370 | 4,415 | 4,320 | 4,405 | ±0 | ±0% | 248,300 |
| 2015/10/20 | 4,420 | 4,440 | 4,375 | 4,405 | +20 | +0.5% | 196,000 |
| 2015/10/19 | 4,385 | 4,435 | 4,365 | 4,385 | +10 | +0.2% | 190,100 |
| 2015/10/16 | 4,375 | 4,400 | 4,340 | 4,375 | +5 | +0.1% | 383,000 |
| 2015/10/15 | 4,390 | 4,460 | 4,350 | 4,370 | -45 | -1% | 369,200 |
| 2015/10/14 | 4,490 | 4,525 | 4,380 | 4,415 | -110 | -2.4% | 411,700 |
| 2015/10/13 | 4,450 | 4,540 | 4,440 | 4,525 | +70 | +1.6% | 482,700 |
| 2015/10/09 | 4,395 | 4,455 | 4,355 | 4,455 | +120 | +2.8% | 349,300 |
| 2015/10/08 | 4,370 | 4,395 | 4,320 | 4,335 | -135 | -3% | 440,900 |
2351～
2400
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
