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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 9,435 | 9,606 | 9,400 | 9,501 | +164 | +1.8% | 644,400 |
| 2024/07/04 | 9,451 | 9,529 | 9,241 | 9,337 | -149 | -1.6% | 461,100 |
| 2024/07/03 | 9,487 | 9,522 | 9,220 | 9,486 | +34 | +0.4% | 707,000 |
| 2024/07/02 | 9,114 | 9,494 | 9,100 | 9,452 | -112 | -1.2% | 884,000 |
| 2024/07/01 | 9,572 | 9,645 | 9,472 | 9,564 | +29 | +0.3% | 416,200 |
| 2024/06/28 | 9,548 | 9,667 | 9,535 | 9,535 | -12 | -0.1% | 361,000 |
| 2024/06/27 | 9,640 | 9,732 | 9,510 | 9,547 | -110 | -1.1% | 359,700 |
| 2024/06/26 | 9,680 | 9,704 | 9,592 | 9,657 | -48 | -0.5% | 329,500 |
| 2024/06/25 | 9,720 | 9,832 | 9,680 | 9,705 | +81 | +0.8% | 496,600 |
| 2024/06/24 | 9,538 | 9,677 | 9,491 | 9,624 | +167 | +1.8% | 467,100 |
| 2024/06/21 | 9,541 | 9,584 | 9,450 | 9,457 | -5 | -0.1% | 862,900 |
| 2024/06/20 | 9,415 | 9,593 | 9,367 | 9,462 | -103 | -1.1% | 464,700 |
| 2024/06/19 | 9,716 | 9,776 | 9,485 | 9,565 | -210 | -2.1% | 370,200 |
| 2024/06/18 | 9,749 | 9,903 | 9,680 | 9,775 | +137 | +1.4% | 602,700 |
| 2024/06/17 | 9,560 | 9,728 | 9,461 | 9,638 | -18 | -0.2% | 516,800 |
| 2024/06/14 | 9,550 | 9,728 | 9,532 | 9,656 | +120 | +1.3% | 554,800 |
| 2024/06/13 | 9,800 | 9,870 | 9,514 | 9,536 | -338 | -3.4% | 737,400 |
| 2024/06/12 | 9,800 | 10,030 | 9,752 | 9,874 | +129 | +1.3% | 782,900 |
| 2024/06/11 | 9,713 | 9,862 | 9,712 | 9,745 | -99 | -1% | 634,300 |
| 2024/06/10 | 10,000 | 10,010 | 9,723 | 9,844 | -98 | -1% | 666,500 |
| 2024/06/07 | 10,015 | 10,100 | 9,929 | 9,942 | +80 | +0.8% | 688,500 |
| 2024/06/06 | 10,300 | 10,415 | 9,862 | 9,862 | -418 | -4.1% | 985,300 |
| 2024/06/05 | 10,570 | 10,785 | 10,145 | 10,280 | -655 | -6% | 1,371,900 |
| 2024/06/04 | 11,085 | 11,135 | 10,820 | 10,935 | -230 | -2.1% | 374,700 |
| 2024/06/03 | 11,280 | 11,395 | 11,040 | 11,165 | -145 | -1.3% | 392,500 |
| 2024/05/31 | 11,020 | 11,345 | 11,010 | 11,310 | +110 | +1% | 455,500 |
| 2024/05/30 | 10,960 | 11,220 | 10,950 | 11,200 | +85 | +0.8% | 387,000 |
| 2024/05/29 | 11,385 | 11,430 | 11,075 | 11,115 | -160 | -1.4% | 357,700 |
| 2024/05/28 | 11,285 | 11,335 | 11,190 | 11,275 | -15 | -0.1% | 321,700 |
| 2024/05/27 | 11,250 | 11,330 | 11,115 | 11,290 | +150 | +1.3% | 335,000 |
| 2024/05/24 | 11,400 | 11,430 | 11,120 | 11,140 | -255 | -2.2% | 475,500 |
| 2024/05/23 | 11,400 | 11,450 | 11,230 | 11,395 | -15 | -0.1% | 384,900 |
| 2024/05/22 | 11,800 | 11,800 | 11,350 | 11,410 | -295 | -2.5% | 495,400 |
| 2024/05/21 | 11,545 | 11,780 | 11,490 | 11,705 | +170 | +1.5% | 580,900 |
| 2024/05/20 | 10,970 | 11,775 | 10,970 | 11,535 | +440 | +4% | 793,700 |
| 2024/05/17 | 10,805 | 11,185 | 10,755 | 11,095 | +340 | +3.2% | 545,500 |
| 2024/05/16 | 10,510 | 10,755 | 10,350 | 10,755 | +135 | +1.3% | 441,700 |
| 2024/05/15 | 10,485 | 10,690 | 10,370 | 10,620 | +115 | +1.1% | 570,500 |
| 2024/05/14 | 10,870 | 10,960 | 10,335 | 10,505 | -375 | -3.4% | 943,500 |
| 2024/05/13 | 10,905 | 10,980 | 10,440 | 10,880 | -625 | -5.4% | 1,649,900 |
| 2024/05/10 | 10,205 | 11,505 | 9,944 | 11,505 | +1,435 | +14.3% | 2,035,600 |
| 2024/05/09 | 10,105 | 10,130 | 9,970 | 10,070 | +10 | +0.1% | 438,300 |
| 2024/05/08 | 10,215 | 10,240 | 10,000 | 10,060 | -220 | -2.1% | 557,600 |
| 2024/05/07 | 9,957 | 10,280 | 9,946 | 10,280 | +210 | +2.1% | 682,600 |
| 2024/05/02 | 9,989 | 10,120 | 9,908 | 10,070 | +85 | +0.9% | 538,000 |
| 2024/05/01 | 9,841 | 10,065 | 9,730 | 9,985 | +144 | +1.5% | 625,700 |
| 2024/04/30 | 9,776 | 9,998 | 9,741 | 9,841 | +297 | +3.1% | 929,300 |
| 2024/04/26 | 9,222 | 9,598 | 9,218 | 9,544 | +387 | +4.2% | 619,700 |
| 2024/04/25 | 9,554 | 9,578 | 9,157 | 9,157 | -124 | -1.3% | 505,600 |
| 2024/04/24 | 9,200 | 9,312 | 9,178 | 9,281 | +81 | +0.9% | 284,100 |
201～
250
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
