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 |
|---|---|---|---|---|---|---|---|
| 2014/09/26 | 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 |
| 2014/09/08 | 3,250 | 3,270 | 3,220 | 3,260 | +45 | +1.4% | 268,000 |
| 2014/09/05 | 3,260 | 3,265 | 3,210 | 3,215 | -35 | -1.1% | 219,000 |
| 2014/09/04 | 3,255 | 3,255 | 3,235 | 3,250 | ±0 | ±0% | 220,000 |
| 2014/09/03 | 3,205 | 3,255 | 3,205 | 3,250 | +55 | +1.7% | 266,000 |
| 2014/09/02 | 3,245 | 3,245 | 3,185 | 3,195 | -35 | -1.1% | 322,000 |
| 2014/09/01 | 3,255 | 3,265 | 3,225 | 3,230 | -25 | -0.8% | 129,000 |
| 2014/08/29 | 3,235 | 3,280 | 3,205 | 3,255 | -15 | -0.5% | 395,000 |
| 2014/08/28 | 3,265 | 3,280 | 3,245 | 3,270 | +35 | +1.1% | 280,000 |
| 2014/08/27 | 3,250 | 3,265 | 3,205 | 3,235 | -30 | -0.9% | 308,000 |
| 2014/08/26 | 3,265 | 3,280 | 3,265 | 3,265 | -15 | -0.5% | 132,000 |
| 2014/08/25 | 3,290 | 3,320 | 3,275 | 3,280 | +10 | +0.3% | 255,000 |
| 2014/08/22 | 3,260 | 3,275 | 3,240 | 3,270 | +30 | +0.9% | 272,000 |
| 2014/08/21 | 3,235 | 3,265 | 3,220 | 3,240 | +15 | +0.5% | 326,000 |
| 2014/08/20 | 3,215 | 3,250 | 3,210 | 3,225 | +5 | +0.2% | 219,000 |
| 2014/08/19 | 3,250 | 3,255 | 3,190 | 3,220 | -50 | -1.5% | 417,000 |
| 2014/08/18 | 3,280 | 3,305 | 3,255 | 3,270 | -10 | -0.3% | 233,000 |
| 2014/08/15 | 3,260 | 3,295 | 3,245 | 3,280 | +5 | +0.2% | 396,000 |
| 2014/08/14 | 3,190 | 3,285 | 3,180 | 3,275 | +80 | +2.5% | 512,000 |
| 2014/08/13 | 3,150 | 3,200 | 3,150 | 3,195 | +30 | +0.9% | 374,000 |
| 2014/08/12 | 3,205 | 3,215 | 3,165 | 3,165 | -30 | -0.9% | 285,000 |
| 2014/08/11 | 3,160 | 3,200 | 3,155 | 3,195 | +50 | +1.6% | 285,000 |
| 2014/08/08 | 3,150 | 3,200 | 3,135 | 3,145 | -35 | -1.1% | 424,000 |
| 2014/08/07 | 3,135 | 3,180 | 3,135 | 3,180 | +50 | +1.6% | 395,000 |
| 2014/08/06 | 3,135 | 3,145 | 3,110 | 3,130 | -15 | -0.5% | 228,000 |
| 2014/08/05 | 3,160 | 3,160 | 3,140 | 3,145 | -5 | -0.2% | 298,000 |
| 2014/08/04 | 3,115 | 3,180 | 3,110 | 3,150 | ±0 | ±0% | 482,000 |
| 2014/08/01 | 3,140 | 3,170 | 3,130 | 3,150 | +5 | +0.2% | 375,000 |
| 2014/07/31 | 3,255 | 3,255 | 3,140 | 3,145 | -70 | -2.2% | 835,000 |
| 2014/07/30 | 3,235 | 3,255 | 3,205 | 3,215 | -50 | -1.5% | 395,000 |
| 2014/07/29 | 3,245 | 3,295 | 3,245 | 3,265 | ±0 | ±0% | 374,000 |
| 2014/07/28 | 3,200 | 3,270 | 3,195 | 3,265 | +75 | +2.4% | 415,000 |
| 2014/07/25 | 3,175 | 3,205 | 3,165 | 3,190 | +40 | +1.3% | 295,000 |
| 2014/07/24 | 3,170 | 3,175 | 3,150 | 3,150 | -40 | -1.3% | 297,000 |
| 2014/07/23 | 3,195 | 3,195 | 3,165 | 3,190 | +25 | +0.8% | 193,000 |
| 2014/07/22 | 3,200 | 3,225 | 3,165 | 3,165 | -15 | -0.5% | 399,000 |
| 2014/07/18 | 3,200 | 3,210 | 3,155 | 3,180 | -20 | -0.6% | 369,000 |
| 2014/07/17 | 3,190 | 3,230 | 3,185 | 3,200 | -5 | -0.2% | 293,000 |
| 2014/07/16 | 3,180 | 3,210 | 3,175 | 3,205 | +30 | +0.9% | 337,000 |
2651～
2700
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 | 956,700円 | +7.4% | +0.1% | 2.09% | 15.38倍 | 1.98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 | 461,700円 | +5.9% | -0.3% | 2.60% | 15.85倍 | 1.18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 | 133,600円 | +5.0% | -2.3% | 1.87% | 21.07倍 | 2.47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 | 311,900円 | +3.6% | +6.7% | 3.37% | 15.65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 | 287,500円 | +4.3% | +1.0% | 2.43% | 15.34倍 | 1.76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
