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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 1,005 | 1,020 | 1,005 | 1,010 | +7 | +0.7% | 7,000 |
| 2017/12/15 | 1,000 | 1,003 | 991 | 1,003 | -2 | -0.2% | 3,000 |
| 2017/12/14 | 995 | 1,005 | 994 | 1,005 | +11 | +1.1% | 7,900 |
| 2017/12/13 | 996 | 1,005 | 985 | 994 | -2 | -0.2% | 2,500 |
| 2017/12/12 | 995 | 1,000 | 995 | 996 | +1 | +0.1% | 6,700 |
| 2017/12/11 | 980 | 995 | 980 | 995 | +20 | +2.1% | 5,000 |
| 2017/12/08 | 980 | 983 | 973 | 975 | -5 | -0.5% | 5,100 |
| 2017/12/07 | 970 | 985 | 970 | 980 | +10 | +1% | 6,000 |
| 2017/12/06 | 986 | 993 | 969 | 970 | -17 | -1.7% | 6,700 |
| 2017/12/05 | 988 | 990 | 985 | 987 | +2 | +0.2% | 4,100 |
| 2017/12/04 | 1,001 | 1,001 | 985 | 985 | -15 | -1.5% | 5,100 |
| 2017/12/01 | 1,014 | 1,014 | 998 | 1,000 | +1 | +0.1% | 2,400 |
| 2017/11/30 | 1,000 | 1,038 | 999 | 999 | +4 | +0.4% | 2,200 |
| 2017/11/29 | 980 | 1,001 | 980 | 995 | +10 | +1% | 3,600 |
| 2017/11/28 | 996 | 998 | 981 | 985 | -11 | -1.1% | 4,400 |
| 2017/11/27 | 990 | 996 | 976 | 996 | +21 | +2.2% | 5,900 |
| 2017/11/24 | 988 | 988 | 974 | 975 | -13 | -1.3% | 3,500 |
| 2017/11/22 | 981 | 994 | 980 | 988 | +8 | +0.8% | 5,200 |
| 2017/11/21 | 990 | 991 | 980 | 980 | -1 | -0.1% | 5,800 |
| 2017/11/20 | 1,015 | 1,017 | 978 | 981 | -39 | -3.8% | 5,800 |
| 2017/11/17 | 1,051 | 1,065 | 1,016 | 1,020 | -1 | -0.1% | 3,700 |
| 2017/11/16 | 995 | 1,030 | 995 | 1,021 | +26 | +2.6% | 5,900 |
| 2017/11/15 | 985 | 995 | 962 | 995 | -115 | -10.4% | 36,500 |
| 2017/11/14 | 1,140 | 1,140 | 1,105 | 1,110 | -45 | -3.9% | 25,100 |
| 2017/11/13 | 1,145 | 1,157 | 1,125 | 1,155 | +10 | +0.9% | 10,100 |
| 2017/11/10 | 1,122 | 1,169 | 1,112 | 1,145 | +26 | +2.3% | 6,900 |
| 2017/11/09 | 1,180 | 1,188 | 1,100 | 1,119 | -51 | -4.4% | 11,500 |
| 2017/11/08 | 1,152 | 1,189 | 1,152 | 1,170 | +19 | +1.7% | 3,400 |
| 2017/11/07 | 1,135 | 1,170 | 1,135 | 1,151 | -14 | -1.2% | 4,500 |
| 2017/11/06 | 1,175 | 1,231 | 1,155 | 1,165 | -10 | -0.9% | 14,100 |
| 2017/11/02 | 1,100 | 1,188 | 1,090 | 1,175 | +80 | +7.3% | 25,900 |
| 2017/11/01 | 1,081 | 1,107 | 1,081 | 1,095 | +20 | +1.9% | 6,900 |
| 2017/10/31 | 1,094 | 1,095 | 1,062 | 1,075 | +4 | +0.4% | 7,900 |
| 2017/10/30 | 1,071 | 1,088 | 1,070 | 1,071 | -2 | -0.2% | 7,400 |
| 2017/10/27 | 1,057 | 1,073 | 1,057 | 1,073 | +21 | +2% | 4,200 |
| 2017/10/26 | 1,071 | 1,071 | 1,030 | 1,052 | +22 | +2.1% | 8,800 |
| 2017/10/25 | 1,031 | 1,067 | 1,030 | 1,030 | -17 | -1.6% | 5,200 |
| 2017/10/24 | 1,030 | 1,050 | 1,020 | 1,047 | +7 | +0.7% | 4,300 |
| 2017/10/23 | 1,010 | 1,041 | 990 | 1,040 | +60 | +6.1% | 9,700 |
| 2017/10/20 | 1,001 | 1,006 | 950 | 980 | -40 | -3.9% | 13,800 |
| 2017/10/19 | 1,010 | 1,023 | 1,007 | 1,020 | +11 | +1.1% | 1,200 |
| 2017/10/18 | 1,010 | 1,010 | 1,003 | 1,009 | +3 | +0.3% | 2,600 |
| 2017/10/17 | 1,025 | 1,025 | 1,005 | 1,006 | -19 | -1.9% | 2,800 |
| 2017/10/16 | 996 | 1,049 | 983 | 1,025 | +9 | +0.9% | 11,300 |
| 2017/10/13 | 1,032 | 1,032 | 1,016 | 1,016 | -4 | -0.4% | 1,200 |
| 2017/10/12 | 1,027 | 1,031 | 1,020 | 1,020 | -7 | -0.7% | 2,300 |
| 2017/10/11 | 1,038 | 1,060 | 1,016 | 1,027 | ±0 | ±0% | 12,900 |
| 2017/10/10 | 1,009 | 1,046 | 1,002 | 1,027 | +32 | +3.2% | 14,000 |
| 2017/10/06 | 962 | 995 | 962 | 995 | +18 | +1.8% | 2,400 |
| 2017/10/05 | 985 | 985 | 975 | 977 | -5 | -0.5% | 1,300 |
1801～
1850
件表示中 / 3694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 | 93,900円 | +21.8% | +25.7% | 0.00% | 9.03倍 | 2.32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 |
| テクノアルファ | 87,400円 | +5.8% | -5.1% | 4.00% | 7.72倍 | 0.79倍 |
|
パワー半導体接合など後工程装置軸の輸入商社、自社製品拡充。ＳＩ、理化学や特殊甲板機器も |
| フローバル | - | +5.5% | -19.9% | - | - | - |
|
- |
| ムラキ | 123,200円 | +1.2% | -43.3% | - | - | - |
|
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 |
| 創健社 | 240,000円 | +3.3% | +25.9% | 0.42% | 93.31倍 | 1.53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
