太洋物産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 928 | 935 | 928 | 935 | ±0 | ±0% | 400 |
| 2025/05/01 | 925 | 950 | 925 | 935 | ±0 | ±0% | 3,100 |
| 2025/04/30 | 932 | 937 | 932 | 935 | +2 | +0.2% | 800 |
| 2025/04/28 | 923 | 1,007 | 918 | 933 | -17 | -1.8% | 19,700 |
| 2025/04/25 | 957 | 970 | 950 | 950 | -4 | -0.4% | 1,700 |
| 2025/04/24 | 971 | 971 | 954 | 954 | -19 | -2% | 2,800 |
| 2025/04/23 | 985 | 997 | 970 | 973 | -12 | -1.2% | 7,500 |
| 2025/04/22 | 966 | 989 | 952 | 985 | +12 | +1.2% | 7,000 |
| 2025/04/21 | 995 | 995 | 968 | 973 | -26 | -2.6% | 9,300 |
| 2025/04/18 | 1,000 | 1,000 | 955 | 999 | +17 | +1.7% | 41,400 |
| 2025/04/17 | 901 | 997 | 880 | 982 | +92 | +10.3% | 113,000 |
| 2025/04/16 | 913 | 963 | 888 | 890 | -23 | -2.5% | 55,900 |
| 2025/04/15 | 926 | 937 | 912 | 913 | -8 | -0.9% | 5,800 |
| 2025/04/14 | 934 | 934 | 908 | 921 | +44 | +5% | 2,900 |
| 2025/04/11 | 887 | 950 | 874 | 877 | -10 | -1.1% | 60,200 |
| 2025/04/10 | 875 | 887 | 874 | 887 | +17 | +2% | 3,000 |
| 2025/04/09 | 856 | 874 | 852 | 870 | +10 | +1.2% | 5,400 |
| 2025/04/08 | 839 | 868 | 835 | 860 | +21 | +2.5% | 10,200 |
| 2025/04/07 | 875 | 875 | 839 | 839 | -43 | -4.9% | 17,900 |
| 2025/04/04 | 878 | 911 | 877 | 882 | +3 | +0.3% | 6,600 |
| 2025/04/03 | 877 | 880 | 877 | 879 | -11 | -1.2% | 3,400 |
| 2025/04/02 | 894 | 894 | 882 | 890 | -3 | -0.3% | 2,200 |
| 2025/04/01 | 902 | 902 | 885 | 893 | +2 | +0.2% | 3,600 |
| 2025/03/31 | 917 | 920 | 891 | 891 | -11 | -1.2% | 2,900 |
| 2025/03/28 | 883 | 920 | 883 | 902 | +15 | +1.7% | 5,100 |
| 2025/03/27 | 896 | 899 | 887 | 887 | -11 | -1.2% | 2,300 |
| 2025/03/26 | 895 | 898 | 886 | 898 | +5 | +0.6% | 1,300 |
| 2025/03/25 | 893 | 894 | 886 | 893 | +8 | +0.9% | 3,700 |
| 2025/03/24 | 894 | 894 | 885 | 885 | -4 | -0.4% | 2,800 |
| 2025/03/21 | 894 | 895 | 889 | 889 | +1 | +0.1% | 2,100 |
| 2025/03/19 | 885 | 898 | 884 | 888 | +3 | +0.3% | 2,600 |
| 2025/03/18 | 883 | 887 | 883 | 885 | -1 | -0.1% | 2,100 |
| 2025/03/17 | 898 | 899 | 886 | 886 | -12 | -1.3% | 1,500 |
| 2025/03/14 | 891 | 898 | 891 | 898 | +10 | +1.1% | 2,200 |
| 2025/03/13 | 888 | 888 | 886 | 888 | +3 | +0.3% | 600 |
| 2025/03/12 | 885 | 885 | 884 | 885 | ±0 | ±0% | 1,200 |
| 2025/03/11 | 881 | 885 | 878 | 885 | +4 | +0.5% | 2,000 |
| 2025/03/10 | 881 | 881 | 881 | 881 | -2 | -0.2% | 600 |
| 2025/03/07 | 877 | 883 | 877 | 883 | ±0 | ±0% | 1,800 |
| 2025/03/06 | 885 | 885 | 883 | 883 | +3 | +0.3% | 700 |
| 2025/03/05 | 882 | 883 | 878 | 880 | -3 | -0.3% | 1,600 |
| 2025/03/04 | 877 | 883 | 877 | 883 | -1 | -0.1% | 700 |
| 2025/03/03 | 889 | 889 | 876 | 884 | +4 | +0.5% | 1,400 |
| 2025/02/28 | 888 | 888 | 876 | 880 | -8 | -0.9% | 1,200 |
| 2025/02/27 | 880 | 888 | 880 | 888 | +10 | +1.1% | 1,000 |
| 2025/02/26 | 892 | 892 | 877 | 878 | -8 | -0.9% | 1,800 |
| 2025/02/25 | 895 | 895 | 886 | 886 | +6 | +0.7% | 1,300 |
| 2025/02/21 | 880 | 880 | 880 | 880 | -12 | -1.3% | 200 |
| 2025/02/20 | 879 | 892 | 878 | 892 | +14 | +1.6% | 1,400 |
| 2025/02/19 | 892 | 892 | 877 | 878 | -14 | -1.6% | 2,500 |
1～
50
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「太洋物」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 |
|---|---|---|---|---|---|---|---|---|
| 太洋物 | 93,500円 | +21.8% | +25.7% | 0.00% | 8.99倍 | 2.31倍 |
|
輸入畜産物から中国向け輸出事業強化に軸足の商社。農産品や国産鶏肉の販路拡大にも注力中 |
| フローバル | - | +5.5% | -19.9% | - | - | - |
|
- |
| ムラキ | 123,300円 | +1.2% | -43.3% | 2.43% | 29.18倍 | 0.65倍 |
|
全国のＳＳにカーケア関連商品や部品、店舗の什器・備品などを販売。石油元売りと代行店契約 |
| ゼロジャパ | - | -3.3% | -24.2% | - | - | - |
|
- |
| 創健社 | 237,500円 | +3.3% | +25.9% | 0.42% | 92.34倍 | 1.52倍 |
|
健康自然食品の卸売り大手。国産の原料使用食品や有機食品を専門店、地方問屋、生協等へ販売 |
市場注目の銘柄
チャート関連のコラム
