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 |
|---|---|---|---|---|---|---|---|
| 2015/10/06 | 4,545 | 4,560 | 4,475 | 4,500 | -40 | -0.9% | 424,900 |
| 2015/10/05 | 4,400 | 4,550 | 4,400 | 4,540 | +75 | +1.7% | 317,000 |
| 2015/10/02 | 4,445 | 4,550 | 4,425 | 4,465 | -35 | -0.8% | 327,500 |
| 2015/10/01 | 4,550 | 4,550 | 4,465 | 4,500 | -20 | -0.4% | 349,900 |
| 2015/09/30 | 4,480 | 4,545 | 4,455 | 4,520 | +110 | +2.5% | 577,700 |
| 2015/09/29 | 4,415 | 4,500 | 4,385 | 4,410 | -75 | -1.7% | 572,500 |
| 2015/09/28 | 4,515 | 4,535 | 4,440 | 4,485 | +10 | +0.2% | 293,400 |
| 2015/09/25 | 4,355 | 4,485 | 4,350 | 4,475 | +125 | +2.9% | 427,200 |
| 2015/09/24 | 4,295 | 4,520 | 4,280 | 4,350 | +50 | +1.2% | 598,800 |
| 2015/09/18 | 4,395 | 4,415 | 4,300 | 4,300 | -160 | -3.6% | 558,400 |
| 2015/09/17 | 4,425 | 4,475 | 4,400 | 4,460 | +125 | +2.9% | 405,000 |
| 2015/09/16 | 4,410 | 4,420 | 4,290 | 4,335 | -45 | -1% | 416,900 |
| 2015/09/15 | 4,375 | 4,465 | 4,370 | 4,380 | +45 | +1% | 488,600 |
| 2015/09/14 | 4,365 | 4,460 | 4,325 | 4,335 | -85 | -1.9% | 499,500 |
| 2015/09/11 | 4,425 | 4,505 | 4,405 | 4,420 | -105 | -2.3% | 675,200 |
| 2015/09/10 | 4,535 | 4,570 | 4,445 | 4,525 | -80 | -1.7% | 465,100 |
| 2015/09/09 | 4,430 | 4,620 | 4,390 | 4,605 | +340 | +8% | 579,900 |
| 2015/09/08 | 4,405 | 4,455 | 4,255 | 4,265 | -120 | -2.7% | 399,700 |
| 2015/09/07 | 4,420 | 4,425 | 4,345 | 4,385 | -55 | -1.2% | 377,000 |
| 2015/09/04 | 4,470 | 4,470 | 4,355 | 4,440 | +35 | +0.8% | 591,800 |
| 2015/09/03 | 4,375 | 4,485 | 4,340 | 4,405 | +60 | +1.4% | 334,300 |
| 2015/09/02 | 4,310 | 4,440 | 4,295 | 4,345 | -35 | -0.8% | 488,300 |
| 2015/09/01 | 4,560 | 4,580 | 4,375 | 4,380 | -170 | -3.7% | 540,200 |
| 2015/08/31 | 4,525 | 4,590 | 4,485 | 4,550 | +95 | +2.1% | 585,500 |
| 2015/08/28 | 4,510 | 4,530 | 4,410 | 4,455 | +40 | +0.9% | 376,500 |
| 2015/08/27 | 4,345 | 4,525 | 4,330 | 4,415 | +120 | +2.8% | 366,700 |
| 2015/08/26 | 4,280 | 4,350 | 4,255 | 4,295 | -10 | -0.2% | 691,100 |
| 2015/08/25 | 4,320 | 4,485 | 4,300 | 4,305 | -125 | -2.8% | 594,900 |
| 2015/08/24 | 4,460 | 4,575 | 4,425 | 4,430 | -140 | -3.1% | 708,500 |
| 2015/08/21 | 4,645 | 4,695 | 4,570 | 4,570 | -160 | -3.4% | 339,900 |
| 2015/08/20 | 4,745 | 4,830 | 4,710 | 4,730 | -35 | -0.7% | 345,900 |
| 2015/08/19 | 4,830 | 4,845 | 4,760 | 4,765 | -175 | -3.5% | 455,700 |
| 2015/08/18 | 4,905 | 5,020 | 4,880 | 4,940 | +10 | +0.2% | 397,300 |
| 2015/08/17 | 4,785 | 4,990 | 4,775 | 4,930 | +240 | +5.1% | 563,300 |
| 2015/08/14 | 4,700 | 4,720 | 4,670 | 4,690 | -50 | -1.1% | 415,900 |
| 2015/08/13 | 4,695 | 4,785 | 4,675 | 4,740 | +40 | +0.9% | 233,700 |
| 2015/08/12 | 4,715 | 4,770 | 4,660 | 4,700 | -25 | -0.5% | 270,500 |
| 2015/08/11 | 4,785 | 4,810 | 4,700 | 4,725 | -105 | -2.2% | 326,100 |
| 2015/08/10 | 4,795 | 4,835 | 4,725 | 4,830 | +30 | +0.6% | 275,400 |
| 2015/08/07 | 4,850 | 4,870 | 4,745 | 4,800 | -60 | -1.2% | 295,500 |
| 2015/08/06 | 4,850 | 4,955 | 4,815 | 4,860 | -40 | -0.8% | 467,300 |
| 2015/08/05 | 4,855 | 4,985 | 4,840 | 4,900 | ±0 | ±0% | 423,800 |
| 2015/08/04 | 4,795 | 4,920 | 4,785 | 4,900 | +85 | +1.8% | 436,500 |
| 2015/08/03 | 4,620 | 4,835 | 4,555 | 4,815 | +125 | +2.7% | 503,300 |
| 2015/07/31 | 4,510 | 4,725 | 4,475 | 4,690 | +235 | +5.3% | 631,300 |
| 2015/07/30 | 4,605 | 4,615 | 4,440 | 4,455 | -155 | -3.4% | 408,900 |
| 2015/07/29 | 4,585 | 4,670 | 4,560 | 4,610 | +20 | +0.4% | 326,700 |
| 2015/07/28 | 4,425 | 4,610 | 4,420 | 4,590 | +115 | +2.6% | 469,600 |
| 2015/07/27 | 4,515 | 4,570 | 4,445 | 4,475 | -110 | -2.4% | 372,800 |
| 2015/07/24 | 4,610 | 4,610 | 4,525 | 4,585 | -50 | -1.1% | 190,800 |
2401～
2450
件表示中 / 3754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 | 952,300円 | +7.4% | +0.1% | 2.10% | 15.31倍 | 1.97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 | 460,700円 | +5.9% | -0.3% | 2.60% | 15.82倍 | 1.17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 | 133,100円 | +5.0% | -2.3% | 1.88% | 20.99倍 | 2.46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 | 310,600円 | +3.6% | +6.7% | 3.38% | 15.58倍 | 1.13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 |
| 日清食ＨＤ | 267,300円 | +4.3% | +1.0% | 2.62% | 14.26倍 | 1.64倍 |
|
即席ラーメン先駆。カップ麺は国内シェア５割超。海外も米国軸に展開。日清ヨークや湖池屋も |
市場注目の銘柄
チャート関連のコラム
