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 |
|---|---|---|---|---|---|---|---|
| 2012/01/20 | 1,876 | 1,879 | 1,854 | 1,872 | +6 | +0.3% | 564,000 |
| 2012/01/19 | 1,899 | 1,899 | 1,857 | 1,866 | -10 | -0.5% | 663,000 |
| 2012/01/18 | 1,879 | 1,879 | 1,856 | 1,876 | ±0 | ±0% | 658,000 |
| 2012/01/17 | 1,888 | 1,891 | 1,869 | 1,876 | -3 | -0.2% | 278,000 |
| 2012/01/16 | 1,878 | 1,887 | 1,862 | 1,879 | +2 | +0.1% | 624,000 |
| 2012/01/13 | 1,860 | 1,877 | 1,860 | 1,877 | +17 | +0.9% | 426,000 |
| 2012/01/12 | 1,859 | 1,864 | 1,855 | 1,860 | -18 | -1% | 454,000 |
| 2012/01/11 | 1,862 | 1,878 | 1,862 | 1,878 | +21 | +1.1% | 443,000 |
| 2012/01/10 | 1,831 | 1,858 | 1,830 | 1,857 | +26 | +1.4% | 595,000 |
| 2012/01/06 | 1,832 | 1,840 | 1,820 | 1,831 | ±0 | ±0% | 434,000 |
| 2012/01/05 | 1,864 | 1,864 | 1,819 | 1,831 | -29 | -1.6% | 810,000 |
| 2012/01/04 | 1,877 | 1,894 | 1,855 | 1,860 | -5 | -0.3% | 634,000 |
| 2011/12/30 | 1,861 | 1,874 | 1,853 | 1,865 | +5 | +0.3% | 187,000 |
| 2011/12/29 | 1,866 | 1,866 | 1,850 | 1,860 | -2 | -0.1% | 159,000 |
| 2011/12/28 | 1,882 | 1,882 | 1,860 | 1,862 | -11 | -0.6% | 155,000 |
| 2011/12/27 | 1,867 | 1,876 | 1,862 | 1,873 | -22 | -1.2% | 298,000 |
| 2011/12/26 | 1,908 | 1,913 | 1,886 | 1,895 | +6 | +0.3% | 219,000 |
| 2011/12/22 | 1,895 | 1,898 | 1,882 | 1,889 | +14 | +0.7% | 418,000 |
| 2011/12/21 | 1,878 | 1,883 | 1,865 | 1,875 | -15 | -0.8% | 621,000 |
| 2011/12/20 | 1,865 | 1,891 | 1,857 | 1,890 | +27 | +1.4% | 791,000 |
| 2011/12/19 | 1,847 | 1,869 | 1,842 | 1,863 | +7 | +0.4% | 368,000 |
| 2011/12/16 | 1,844 | 1,880 | 1,844 | 1,856 | +4 | +0.2% | 677,000 |
| 2011/12/15 | 1,864 | 1,864 | 1,842 | 1,852 | -7 | -0.4% | 509,000 |
| 2011/12/14 | 1,888 | 1,890 | 1,855 | 1,859 | -48 | -2.5% | 727,000 |
| 2011/12/13 | 1,924 | 1,925 | 1,897 | 1,907 | -16 | -0.8% | 659,000 |
| 2011/12/12 | 1,906 | 1,924 | 1,896 | 1,923 | +42 | +2.2% | 437,000 |
| 2011/12/09 | 1,866 | 1,886 | 1,866 | 1,881 | -7 | -0.4% | 474,000 |
| 2011/12/08 | 1,890 | 1,893 | 1,870 | 1,888 | -25 | -1.3% | 530,000 |
| 2011/12/07 | 1,903 | 1,914 | 1,874 | 1,913 | +18 | +0.9% | 507,000 |
| 2011/12/06 | 1,896 | 1,928 | 1,886 | 1,895 | -11 | -0.6% | 768,000 |
| 2011/12/05 | 1,920 | 1,932 | 1,898 | 1,906 | -11 | -0.6% | 504,000 |
| 2011/12/02 | 1,933 | 1,933 | 1,903 | 1,917 | +17 | +0.9% | 662,000 |
| 2011/12/01 | 1,902 | 1,915 | 1,888 | 1,900 | +10 | +0.5% | 793,000 |
| 2011/11/30 | 1,878 | 1,890 | 1,864 | 1,890 | +13 | +0.7% | 512,000 |
| 2011/11/29 | 1,848 | 1,877 | 1,836 | 1,877 | +29 | +1.6% | 614,000 |
| 2011/11/28 | 1,865 | 1,873 | 1,841 | 1,848 | -15 | -0.8% | 364,000 |
| 2011/11/25 | 1,878 | 1,886 | 1,850 | 1,863 | -13 | -0.7% | 457,000 |
| 2011/11/24 | 1,879 | 1,892 | 1,865 | 1,876 | +11 | +0.6% | 715,000 |
| 2011/11/22 | 1,868 | 1,908 | 1,849 | 1,865 | -16 | -0.9% | 698,000 |
| 2011/11/21 | 1,870 | 1,905 | 1,864 | 1,881 | +2 | +0.1% | 613,000 |
| 2011/11/18 | 1,880 | 1,900 | 1,873 | 1,879 | -17 | -0.9% | 598,000 |
| 2011/11/17 | 1,915 | 1,918 | 1,882 | 1,896 | -44 | -2.3% | 615,000 |
| 2011/11/16 | 1,938 | 1,946 | 1,929 | 1,940 | +2 | +0.1% | 341,000 |
| 2011/11/15 | 1,924 | 1,942 | 1,918 | 1,938 | +20 | +1% | 513,000 |
| 2011/11/14 | 1,945 | 1,945 | 1,915 | 1,918 | -26 | -1.3% | 527,000 |
| 2011/11/11 | 1,950 | 1,968 | 1,932 | 1,944 | -6 | -0.3% | 449,000 |
| 2011/11/10 | 1,944 | 1,976 | 1,929 | 1,950 | -5 | -0.3% | 828,000 |
| 2011/11/09 | 1,925 | 1,975 | 1,915 | 1,955 | +30 | +1.6% | 855,000 |
| 2011/11/08 | 1,912 | 1,946 | 1,912 | 1,925 | +21 | +1.1% | 495,000 |
| 2011/11/07 | 1,902 | 1,941 | 1,897 | 1,904 | -37 | -1.9% | 502,000 |
3251～
3300
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
