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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 1,715 | 1,770 | 1,710 | 1,759 | +50 | +2.9% | 1,674,000 |
| 2010/08/12 | 1,706 | 1,711 | 1,678 | 1,709 | -14 | -0.8% | 1,082,000 |
| 2010/08/11 | 1,701 | 1,729 | 1,681 | 1,723 | +8 | +0.5% | 1,900,000 |
| 2010/08/10 | 1,695 | 1,723 | 1,684 | 1,715 | +46 | +2.8% | 2,834,000 |
| 2010/08/09 | 1,667 | 1,678 | 1,643 | 1,669 | +42 | +2.6% | 3,080,000 |
| 2010/08/06 | 1,659 | 1,660 | 1,616 | 1,627 | -60 | -3.6% | 2,807,000 |
| 2010/08/05 | 1,719 | 1,729 | 1,680 | 1,687 | -20 | -1.2% | 2,007,000 |
| 2010/08/04 | 1,711 | 1,714 | 1,684 | 1,707 | -9 | -0.5% | 1,957,000 |
| 2010/08/03 | 1,750 | 1,754 | 1,708 | 1,716 | -39 | -2.2% | 2,165,000 |
| 2010/08/02 | 1,830 | 1,830 | 1,738 | 1,755 | -112 | -6% | 2,231,000 |
| 2010/07/30 | 1,994 | 1,994 | 1,862 | 1,867 | -124 | -6.2% | 1,454,000 |
| 2010/07/29 | 2,001 | 2,005 | 1,990 | 1,991 | -24 | -1.2% | 485,000 |
| 2010/07/28 | 2,002 | 2,018 | 1,996 | 2,015 | +17 | +0.9% | 689,000 |
| 2010/07/27 | 2,012 | 2,012 | 1,991 | 1,998 | -6 | -0.3% | 497,000 |
| 2010/07/26 | 2,037 | 2,047 | 2,000 | 2,004 | -36 | -1.8% | 556,000 |
| 2010/07/23 | 2,015 | 2,052 | 2,005 | 2,040 | +42 | +2.1% | 497,000 |
| 2010/07/22 | 2,005 | 2,018 | 1,990 | 1,998 | -8 | -0.4% | 656,000 |
| 2010/07/21 | 2,038 | 2,045 | 2,002 | 2,006 | -31 | -1.5% | 731,000 |
| 2010/07/20 | 2,029 | 2,057 | 2,017 | 2,037 | +9 | +0.4% | 667,000 |
| 2010/07/16 | 2,028 | 2,070 | 2,020 | 2,028 | -10 | -0.5% | 869,000 |
| 2010/07/15 | 2,027 | 2,055 | 2,015 | 2,038 | -4 | -0.2% | 370,000 |
| 2010/07/14 | 2,049 | 2,060 | 2,037 | 2,042 | +22 | +1.1% | 468,000 |
| 2010/07/13 | 2,016 | 2,034 | 2,007 | 2,020 | +14 | +0.7% | 558,000 |
| 2010/07/12 | 2,028 | 2,033 | 2,002 | 2,006 | -15 | -0.7% | 380,000 |
| 2010/07/09 | 2,070 | 2,070 | 2,017 | 2,021 | -34 | -1.7% | 656,000 |
| 2010/07/08 | 2,073 | 2,104 | 2,046 | 2,055 | +24 | +1.2% | 770,000 |
| 2010/07/07 | 2,039 | 2,042 | 2,003 | 2,031 | -21 | -1% | 872,000 |
| 2010/07/06 | 2,050 | 2,054 | 2,036 | 2,052 | -14 | -0.7% | 505,000 |
| 2010/07/05 | 2,055 | 2,089 | 2,055 | 2,066 | +13 | +0.6% | 280,000 |
| 2010/07/02 | 2,092 | 2,092 | 2,053 | 2,053 | -24 | -1.2% | 628,000 |
| 2010/07/01 | 2,097 | 2,121 | 2,068 | 2,077 | -45 | -2.1% | 528,000 |
| 2010/06/30 | 2,115 | 2,125 | 2,096 | 2,122 | -1 | ±0% | 887,000 |
| 2010/06/29 | 2,137 | 2,148 | 2,122 | 2,123 | -7 | -0.3% | 347,000 |
| 2010/06/28 | 2,119 | 2,137 | 2,099 | 2,130 | +8 | +0.4% | 306,000 |
| 2010/06/25 | 2,112 | 2,127 | 2,094 | 2,122 | -9 | -0.4% | 626,000 |
| 2010/06/24 | 2,140 | 2,143 | 2,125 | 2,131 | -28 | -1.3% | 456,000 |
| 2010/06/23 | 2,156 | 2,178 | 2,150 | 2,159 | +27 | +1.3% | 702,000 |
| 2010/06/22 | 2,137 | 2,149 | 2,128 | 2,132 | -32 | -1.5% | 645,000 |
| 2010/06/21 | 2,161 | 2,174 | 2,144 | 2,164 | +7 | +0.3% | 536,000 |
| 2010/06/18 | 2,161 | 2,165 | 2,126 | 2,157 | +46 | +2.2% | 1,082,000 |
| 2010/06/17 | 2,089 | 2,118 | 2,083 | 2,111 | +30 | +1.4% | 712,000 |
| 2010/06/16 | 2,086 | 2,096 | 2,074 | 2,081 | +8 | +0.4% | 777,000 |
| 2010/06/15 | 2,055 | 2,079 | 2,051 | 2,073 | +1 | ±0% | 416,000 |
| 2010/06/14 | 2,056 | 2,086 | 2,055 | 2,072 | +16 | +0.8% | 303,000 |
| 2010/06/11 | 2,070 | 2,070 | 2,039 | 2,056 | -2 | -0.1% | 663,000 |
| 2010/06/10 | 2,039 | 2,058 | 2,014 | 2,058 | +19 | +0.9% | 919,000 |
| 2010/06/09 | 1,979 | 2,050 | 1,956 | 2,039 | +56 | +2.8% | 1,436,000 |
| 2010/06/08 | 1,967 | 2,000 | 1,948 | 1,983 | +1 | +0.1% | 873,000 |
| 2010/06/07 | 2,000 | 2,000 | 1,961 | 1,982 | -50 | -2.5% | 1,344,000 |
| 2010/06/04 | 2,028 | 2,039 | 2,018 | 2,032 | -9 | -0.4% | 861,000 |
3601～
3650
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
