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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 1,780 | 1,788 | 1,760 | 1,771 | -27 | -1.5% | 1,069,000 |
| 2010/08/30 | 1,776 | 1,808 | 1,769 | 1,798 | +41 | +2.3% | 1,156,000 |
| 2010/08/27 | 1,736 | 1,763 | 1,732 | 1,757 | +12 | +0.7% | 945,000 |
| 2010/08/26 | 1,743 | 1,755 | 1,734 | 1,745 | +42 | +2.5% | 1,241,000 |
| 2010/08/25 | 1,719 | 1,719 | 1,696 | 1,703 | -16 | -0.9% | 803,000 |
| 2010/08/24 | 1,740 | 1,740 | 1,716 | 1,719 | -17 | -1% | 876,000 |
| 2010/08/23 | 1,742 | 1,756 | 1,725 | 1,736 | +4 | +0.2% | 1,185,000 |
| 2010/08/20 | 1,725 | 1,739 | 1,712 | 1,732 | +14 | +0.8% | 919,000 |
| 2010/08/19 | 1,722 | 1,740 | 1,703 | 1,718 | +7 | +0.4% | 908,000 |
| 2010/08/18 | 1,718 | 1,721 | 1,695 | 1,711 | -4 | -0.2% | 958,000 |
| 2010/08/17 | 1,726 | 1,736 | 1,714 | 1,715 | -20 | -1.2% | 823,000 |
| 2010/08/16 | 1,741 | 1,749 | 1,723 | 1,735 | -24 | -1.4% | 942,000 |
| 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 |
3651～
3700
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 | 939,400円 | +7.4% | +0.1% | 2.13% | 15.10倍 | 1.94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 | 459,000円 | +5.9% | -0.3% | 2.61% | 15.76倍 | 1.17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 | 134,600円 | +5.0% | -2.3% | 1.86% | 21.23倍 | 2.49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 | 309,000円 | +3.6% | +6.7% | 3.40% | 15.50倍 | 1.12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 | 285,800円 | +4.3% | +1.0% | 2.45% | 15.25倍 | 1.75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
