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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 4,030 | 4,050 | 3,985 | 4,045 | +85 | +2.1% | 321,700 |
| 2015/02/06 | 3,985 | 4,000 | 3,935 | 3,960 | +45 | +1.1% | 352,500 |
| 2015/02/05 | 3,975 | 4,015 | 3,910 | 3,915 | -60 | -1.5% | 324,200 |
| 2015/02/04 | 3,955 | 4,060 | 3,945 | 3,975 | +60 | +1.5% | 550,200 |
| 2015/02/03 | 3,995 | 4,010 | 3,900 | 3,915 | -85 | -2.1% | 524,100 |
| 2015/02/02 | 3,930 | 4,070 | 3,925 | 4,000 | -175 | -4.2% | 567,000 |
| 2015/01/30 | 4,240 | 4,315 | 4,170 | 4,175 | -35 | -0.8% | 573,100 |
| 2015/01/29 | 4,205 | 4,275 | 4,160 | 4,210 | -60 | -1.4% | 346,400 |
| 2015/01/28 | 4,095 | 4,290 | 4,085 | 4,270 | +145 | +3.5% | 540,200 |
| 2015/01/27 | 3,975 | 4,135 | 3,965 | 4,125 | +215 | +5.5% | 707,300 |
| 2015/01/26 | 3,870 | 3,930 | 3,865 | 3,910 | -20 | -0.5% | 207,900 |
| 2015/01/23 | 4,000 | 4,000 | 3,915 | 3,930 | -20 | -0.5% | 227,000 |
| 2015/01/22 | 3,985 | 4,000 | 3,910 | 3,950 | -40 | -1% | 235,800 |
| 2015/01/21 | 3,990 | 3,995 | 3,940 | 3,990 | -20 | -0.5% | 428,200 |
| 2015/01/20 | 3,930 | 4,010 | 3,920 | 4,010 | +65 | +1.6% | 211,700 |
| 2015/01/19 | 3,950 | 3,955 | 3,895 | 3,945 | +40 | +1% | 226,200 |
| 2015/01/16 | 3,905 | 3,935 | 3,845 | 3,905 | -70 | -1.8% | 382,000 |
| 2015/01/15 | 3,935 | 3,990 | 3,930 | 3,975 | +70 | +1.8% | 285,600 |
| 2015/01/14 | 3,880 | 3,930 | 3,875 | 3,905 | +25 | +0.6% | 262,200 |
| 2015/01/13 | 3,780 | 3,880 | 3,775 | 3,880 | +70 | +1.8% | 308,000 |
| 2015/01/09 | 3,850 | 3,870 | 3,780 | 3,810 | -25 | -0.7% | 330,400 |
| 2015/01/08 | 3,845 | 3,910 | 3,815 | 3,835 | +10 | +0.3% | 447,500 |
| 2015/01/07 | 3,790 | 3,855 | 3,785 | 3,825 | +15 | +0.4% | 405,400 |
| 2015/01/06 | 3,795 | 3,825 | 3,770 | 3,810 | -95 | -2.4% | 529,500 |
| 2015/01/05 | 3,860 | 3,925 | 3,845 | 3,905 | +5 | +0.1% | 243,000 |
| 2014/12/30 | 3,910 | 3,945 | 3,855 | 3,900 | +5 | +0.1% | 218,100 |
| 2014/12/29 | 3,925 | 3,930 | 3,855 | 3,895 | -25 | -0.6% | 185,500 |
| 2014/12/26 | 3,960 | 3,960 | 3,900 | 3,920 | -15 | -0.4% | 126,000 |
| 2014/12/25 | 3,945 | 3,965 | 3,915 | 3,935 | ±0 | ±0% | 155,000 |
| 2014/12/24 | 3,970 | 3,970 | 3,880 | 3,935 | +30 | +0.8% | 265,300 |
| 2014/12/22 | 3,925 | 3,935 | 3,880 | 3,905 | +30 | +0.8% | 237,400 |
| 2014/12/19 | 3,935 | 3,945 | 3,850 | 3,875 | +35 | +0.9% | 353,400 |
| 2014/12/18 | 3,865 | 3,905 | 3,820 | 3,840 | +45 | +1.2% | 364,700 |
| 2014/12/17 | 3,750 | 3,815 | 3,750 | 3,795 | +35 | +0.9% | 490,900 |
| 2014/12/16 | 3,800 | 3,830 | 3,735 | 3,760 | -100 | -2.6% | 437,000 |
| 2014/12/15 | 3,835 | 3,895 | 3,835 | 3,860 | -15 | -0.4% | 405,200 |
| 2014/12/12 | 3,930 | 3,955 | 3,870 | 3,875 | -125 | -3.1% | 784,400 |
| 2014/12/11 | 3,995 | 4,050 | 3,960 | 4,000 | -35 | -0.9% | 407,100 |
| 2014/12/10 | 4,100 | 4,140 | 4,015 | 4,035 | -95 | -2.3% | 358,000 |
| 2014/12/09 | 4,055 | 4,130 | 4,050 | 4,130 | +40 | +1% | 248,700 |
| 2014/12/08 | 4,115 | 4,120 | 4,055 | 4,090 | +5 | +0.1% | 309,800 |
| 2014/12/05 | 4,120 | 4,120 | 4,055 | 4,085 | -20 | -0.5% | 206,200 |
| 2014/12/04 | 4,145 | 4,145 | 4,090 | 4,105 | -25 | -0.6% | 249,700 |
| 2014/12/03 | 4,180 | 4,190 | 4,100 | 4,130 | +20 | +0.5% | 338,400 |
| 2014/12/02 | 4,065 | 4,110 | 4,055 | 4,110 | +15 | +0.4% | 245,900 |
| 2014/12/01 | 4,075 | 4,140 | 4,065 | 4,095 | +75 | +1.9% | 287,700 |
| 2014/11/28 | 4,085 | 4,090 | 4,005 | 4,020 | -35 | -0.9% | 509,900 |
| 2014/11/27 | 4,060 | 4,080 | 4,030 | 4,055 | -5 | -0.1% | 335,100 |
| 2014/11/26 | 4,000 | 4,080 | 3,990 | 4,060 | -5 | -0.1% | 373,000 |
| 2014/11/25 | 4,085 | 4,100 | 4,015 | 4,065 | +15 | +0.4% | 343,300 |
2501～
2550
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
