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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 4,090 | 4,090 | 4,020 | 4,050 | -50 | -1.2% | 537,300 |
| 2014/11/20 | 4,120 | 4,130 | 4,085 | 4,100 | +10 | +0.2% | 386,500 |
| 2014/11/19 | 4,110 | 4,135 | 4,050 | 4,090 | -20 | -0.5% | 295,700 |
| 2014/11/18 | 4,000 | 4,135 | 4,000 | 4,110 | +180 | +4.6% | 560,800 |
| 2014/11/17 | 3,965 | 3,980 | 3,900 | 3,930 | -70 | -1.8% | 216,000 |
| 2014/11/14 | 4,045 | 4,055 | 3,955 | 4,000 | +15 | +0.4% | 258,600 |
| 2014/11/13 | 3,885 | 3,985 | 3,880 | 3,985 | +85 | +2.2% | 307,600 |
| 2014/11/12 | 3,950 | 3,950 | 3,895 | 3,900 | -15 | -0.4% | 274,000 |
| 2014/11/11 | 3,855 | 3,925 | 3,855 | 3,915 | +65 | +1.7% | 325,600 |
| 2014/11/10 | 3,850 | 3,875 | 3,825 | 3,850 | -40 | -1% | 235,500 |
| 2014/11/07 | 3,915 | 3,930 | 3,870 | 3,890 | +5 | +0.1% | 308,300 |
| 2014/11/06 | 3,930 | 3,990 | 3,865 | 3,885 | -30 | -0.8% | 641,200 |
| 2014/11/05 | 3,945 | 3,990 | 3,820 | 3,915 | -70 | -1.8% | 796,600 |
| 2014/11/04 | 4,045 | 4,055 | 3,940 | 3,985 | +150 | +3.9% | 955,400 |
| 2014/10/31 | 3,725 | 3,835 | 3,680 | 3,835 | +155 | +4.2% | 874,800 |
| 2014/10/30 | 3,645 | 3,710 | 3,620 | 3,680 | +70 | +1.9% | 904,000 |
| 2014/10/29 | 3,620 | 3,635 | 3,585 | 3,610 | +15 | +0.4% | 346,400 |
| 2014/10/28 | 3,580 | 3,625 | 3,575 | 3,595 | +35 | +1% | 275,500 |
| 2014/10/27 | 3,555 | 3,580 | 3,530 | 3,560 | +30 | +0.8% | 305,400 |
| 2014/10/24 | 3,570 | 3,580 | 3,500 | 3,530 | +15 | +0.4% | 582,000 |
| 2014/10/23 | 3,590 | 3,615 | 3,485 | 3,515 | -115 | -3.2% | 669,200 |
| 2014/10/22 | 3,595 | 3,640 | 3,565 | 3,630 | +65 | +1.8% | 339,600 |
| 2014/10/21 | 3,590 | 3,610 | 3,535 | 3,565 | +30 | +0.8% | 561,400 |
| 2014/10/20 | 3,520 | 3,545 | 3,480 | 3,535 | +75 | +2.2% | 730,200 |
| 2014/10/17 | 3,555 | 3,560 | 3,460 | 3,460 | -70 | -2% | 516,400 |
| 2014/10/16 | 3,520 | 3,625 | 3,500 | 3,530 | -30 | -0.8% | 690,800 |
| 2014/10/15 | 3,555 | 3,595 | 3,530 | 3,560 | +60 | +1.7% | 567,500 |
| 2014/10/14 | 3,450 | 3,550 | 3,440 | 3,500 | -70 | -2% | 617,400 |
| 2014/10/10 | 3,555 | 3,630 | 3,550 | 3,570 | -65 | -1.8% | 451,300 |
| 2014/10/09 | 3,675 | 3,680 | 3,615 | 3,635 | -35 | -1% | 381,700 |
| 2014/10/08 | 3,640 | 3,695 | 3,635 | 3,670 | -20 | -0.5% | 647,400 |
| 2014/10/07 | 3,640 | 3,725 | 3,640 | 3,690 | +65 | +1.8% | 589,600 |
| 2014/10/06 | 3,680 | 3,695 | 3,600 | 3,625 | -5 | -0.1% | 483,500 |
| 2014/10/03 | 3,540 | 3,645 | 3,515 | 3,630 | +60 | +1.7% | 956,900 |
| 2014/10/02 | 3,720 | 3,720 | 3,530 | 3,570 | -25 | -0.7% | 1,206,400 |
| 2014/10/01 | 3,650 | 3,685 | 3,585 | 3,595 | -45 | -1.2% | 1,118,300 |
| 2014/09/30 | 3,575 | 3,665 | 3,575 | 3,640 | +235 | +6.9% | 1,090,000 |
| 2014/09/29 | 3,425 | 3,455 | 3,395 | 3,405 | +15 | +0.4% | 281,000 |
| 2014/09/26 | 3,350 | 3,415 | 3,350 | 3,390 | -80 | -2.3% | 312,000 |
| 2014/09/25 | 3,395 | 3,470 | 3,385 | 3,470 | +125 | +3.7% | 429,000 |
| 2014/09/24 | 3,320 | 3,350 | 3,320 | 3,345 | +25 | +0.8% | 161,000 |
| 2014/09/22 | 3,320 | 3,340 | 3,300 | 3,320 | +5 | +0.2% | 197,000 |
| 2014/09/19 | 3,300 | 3,335 | 3,290 | 3,315 | +35 | +1.1% | 189,000 |
| 2014/09/18 | 3,275 | 3,300 | 3,275 | 3,280 | ±0 | ±0% | 248,000 |
| 2014/09/17 | 3,270 | 3,300 | 3,265 | 3,280 | +20 | +0.6% | 195,000 |
| 2014/09/16 | 3,235 | 3,280 | 3,210 | 3,260 | +40 | +1.2% | 317,000 |
| 2014/09/12 | 3,215 | 3,235 | 3,210 | 3,220 | -15 | -0.5% | 383,000 |
| 2014/09/11 | 3,285 | 3,285 | 3,220 | 3,235 | -55 | -1.7% | 265,000 |
| 2014/09/10 | 3,260 | 3,295 | 3,255 | 3,290 | +25 | +0.8% | 323,000 |
| 2014/09/09 | 3,260 | 3,275 | 3,230 | 3,265 | +5 | +0.2% | 357,000 |
2551～
2600
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
