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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 4,400 | 4,455 | 4,365 | 4,420 | -40 | -0.9% | 222,000 |
| 2015/07/03 | 4,470 | 4,495 | 4,445 | 4,460 | -20 | -0.4% | 279,400 |
| 2015/07/02 | 4,470 | 4,490 | 4,455 | 4,480 | +15 | +0.3% | 243,000 |
| 2015/07/01 | 4,480 | 4,480 | 4,415 | 4,465 | ±0 | ±0% | 255,000 |
| 2015/06/30 | 4,415 | 4,495 | 4,415 | 4,465 | +65 | +1.5% | 567,500 |
| 2015/06/29 | 4,350 | 4,445 | 4,325 | 4,400 | -65 | -1.5% | 331,200 |
| 2015/06/26 | 4,425 | 4,485 | 4,395 | 4,465 | +55 | +1.2% | 226,600 |
| 2015/06/25 | 4,400 | 4,465 | 4,395 | 4,410 | -30 | -0.7% | 265,900 |
| 2015/06/24 | 4,450 | 4,465 | 4,380 | 4,440 | -15 | -0.3% | 406,200 |
| 2015/06/23 | 4,395 | 4,455 | 4,385 | 4,455 | +90 | +2.1% | 411,400 |
| 2015/06/22 | 4,295 | 4,385 | 4,295 | 4,365 | +70 | +1.6% | 442,500 |
| 2015/06/19 | 4,285 | 4,375 | 4,245 | 4,295 | +145 | +3.5% | 753,700 |
| 2015/06/18 | 4,175 | 4,180 | 4,140 | 4,150 | -60 | -1.4% | 308,400 |
| 2015/06/17 | 4,200 | 4,265 | 4,185 | 4,210 | ±0 | ±0% | 316,000 |
| 2015/06/16 | 4,115 | 4,275 | 4,110 | 4,210 | +110 | +2.7% | 765,800 |
| 2015/06/15 | 4,065 | 4,120 | 4,060 | 4,100 | -25 | -0.6% | 259,100 |
| 2015/06/12 | 4,070 | 4,145 | 4,045 | 4,125 | +35 | +0.9% | 609,000 |
| 2015/06/11 | 4,045 | 4,135 | 4,045 | 4,090 | +50 | +1.2% | 311,600 |
| 2015/06/10 | 4,070 | 4,080 | 4,040 | 4,040 | -55 | -1.3% | 376,000 |
| 2015/06/09 | 4,060 | 4,140 | 4,050 | 4,095 | ±0 | ±0% | 405,300 |
| 2015/06/08 | 4,175 | 4,180 | 4,085 | 4,095 | -100 | -2.4% | 519,100 |
| 2015/06/05 | 4,140 | 4,195 | 4,135 | 4,195 | +45 | +1.1% | 250,100 |
| 2015/06/04 | 4,220 | 4,220 | 4,130 | 4,150 | -45 | -1.1% | 374,800 |
| 2015/06/03 | 4,245 | 4,255 | 4,175 | 4,195 | -135 | -3.1% | 585,800 |
| 2015/06/02 | 4,290 | 4,345 | 4,270 | 4,330 | +40 | +0.9% | 220,200 |
| 2015/06/01 | 4,205 | 4,300 | 4,200 | 4,290 | -25 | -0.6% | 299,900 |
| 2015/05/29 | 4,295 | 4,390 | 4,295 | 4,315 | +10 | +0.2% | 399,400 |
| 2015/05/28 | 4,380 | 4,380 | 4,280 | 4,305 | -65 | -1.5% | 352,800 |
| 2015/05/27 | 4,375 | 4,385 | 4,335 | 4,370 | +10 | +0.2% | 251,900 |
| 2015/05/26 | 4,395 | 4,415 | 4,335 | 4,360 | -10 | -0.2% | 134,600 |
| 2015/05/25 | 4,405 | 4,415 | 4,335 | 4,370 | -10 | -0.2% | 249,900 |
| 2015/05/22 | 4,410 | 4,415 | 4,320 | 4,380 | -65 | -1.5% | 451,000 |
| 2015/05/21 | 4,350 | 4,505 | 4,350 | 4,445 | +145 | +3.4% | 575,800 |
| 2015/05/20 | 4,280 | 4,335 | 4,260 | 4,300 | +45 | +1.1% | 403,200 |
| 2015/05/19 | 4,220 | 4,280 | 4,170 | 4,255 | +10 | +0.2% | 372,900 |
| 2015/05/18 | 3,940 | 4,255 | 3,940 | 4,245 | +235 | +5.9% | 686,500 |
| 2015/05/15 | 4,100 | 4,180 | 3,965 | 4,010 | -65 | -1.6% | 735,100 |
| 2015/05/14 | 4,155 | 4,200 | 4,050 | 4,075 | -130 | -3.1% | 434,700 |
| 2015/05/13 | 4,160 | 4,220 | 4,110 | 4,205 | +10 | +0.2% | 265,100 |
| 2015/05/12 | 4,210 | 4,255 | 4,195 | 4,195 | -15 | -0.4% | 200,800 |
| 2015/05/11 | 4,280 | 4,285 | 4,200 | 4,210 | -10 | -0.2% | 192,000 |
| 2015/05/08 | 4,210 | 4,240 | 4,160 | 4,220 | +10 | +0.2% | 273,500 |
| 2015/05/07 | 4,180 | 4,245 | 4,165 | 4,210 | +40 | +1% | 324,000 |
| 2015/05/01 | 4,140 | 4,190 | 4,140 | 4,170 | -20 | -0.5% | 203,800 |
| 2015/04/30 | 4,200 | 4,235 | 4,145 | 4,190 | -60 | -1.4% | 458,600 |
| 2015/04/28 | 4,275 | 4,280 | 4,240 | 4,250 | +15 | +0.4% | 192,900 |
| 2015/04/27 | 4,250 | 4,275 | 4,220 | 4,235 | +15 | +0.4% | 170,400 |
| 2015/04/24 | 4,190 | 4,240 | 4,170 | 4,220 | +5 | +0.1% | 222,200 |
| 2015/04/23 | 4,175 | 4,245 | 4,165 | 4,215 | +50 | +1.2% | 265,800 |
| 2015/04/22 | 4,215 | 4,220 | 4,125 | 4,165 | -70 | -1.7% | 343,600 |
2401～
2450
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
