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 |
|---|---|---|---|---|---|---|---|
| 2017/02/27 | 107 | 108 | 106 | 107 | -1 | -0.9% | 61,000 |
| 2017/02/24 | 107 | 108 | 105 | 108 | ±0 | ±0% | 91,000 |
| 2017/02/23 | 110 | 110 | 107 | 108 | -3 | -2.7% | 110,000 |
| 2017/02/22 | 112 | 112 | 110 | 111 | -1 | -0.9% | 37,000 |
| 2017/02/21 | 112 | 113 | 110 | 112 | ±0 | ±0% | 96,000 |
| 2017/02/20 | 110 | 112 | 110 | 112 | +1 | +0.9% | 90,000 |
| 2017/02/17 | 106 | 112 | 105 | 111 | +6 | +5.7% | 244,000 |
| 2017/02/16 | 109 | 109 | 105 | 105 | -1 | -0.9% | 54,000 |
| 2017/02/15 | 108 | 108 | 106 | 106 | ±0 | ±0% | 145,000 |
| 2017/02/14 | 114 | 115 | 105 | 106 | -8 | -7% | 381,000 |
| 2017/02/13 | 112 | 121 | 110 | 114 | +11 | +10.7% | 2,233,000 |
| 2017/02/10 | 108 | 108 | 103 | 103 | -1 | -1% | 150,000 |
| 2017/02/09 | 101 | 107 | 101 | 104 | +3 | +3% | 206,000 |
| 2017/02/08 | 100 | 101 | 98 | 101 | +2 | +2% | 55,000 |
| 2017/02/07 | 100 | 100 | 99 | 99 | -1 | -1% | 22,000 |
| 2017/02/06 | 98 | 100 | 98 | 100 | +2 | +2% | 38,000 |
| 2017/02/03 | 99 | 99 | 98 | 98 | ±0 | ±0% | 29,000 |
| 2017/02/02 | 100 | 101 | 98 | 98 | ±0 | ±0% | 33,000 |
| 2017/02/01 | 100 | 100 | 98 | 98 | -2 | -2% | 44,000 |
| 2017/01/31 | 101 | 101 | 99 | 100 | ±0 | ±0% | 48,000 |
| 2017/01/30 | 103 | 104 | 100 | 100 | -2 | -2% | 54,000 |
| 2017/01/27 | 101 | 103 | 100 | 102 | +3 | +3% | 60,000 |
| 2017/01/26 | 103 | 103 | 99 | 99 | -3 | -2.9% | 105,000 |
| 2017/01/25 | 98 | 107 | 98 | 102 | +5 | +5.2% | 429,000 |
| 2017/01/24 | 99 | 100 | 97 | 97 | -2 | -2% | 66,000 |
| 2017/01/23 | 99 | 101 | 98 | 99 | ±0 | ±0% | 28,000 |
| 2017/01/20 | 99 | 100 | 99 | 99 | -2 | -2% | 30,000 |
| 2017/01/19 | 99 | 101 | 99 | 101 | +2 | +2% | 27,000 |
| 2017/01/18 | 98 | 100 | 97 | 99 | ±0 | ±0% | 77,000 |
| 2017/01/17 | 100 | 101 | 99 | 99 | -2 | -2% | 42,000 |
| 2017/01/16 | 102 | 103 | 101 | 101 | -1 | -1% | 50,000 |
| 2017/01/13 | 105 | 105 | 102 | 102 | -3 | -2.9% | 80,000 |
| 2017/01/12 | 105 | 106 | 103 | 105 | +2 | +1.9% | 92,000 |
| 2017/01/11 | 105 | 105 | 103 | 103 | -4 | -3.7% | 279,000 |
| 2017/01/10 | 102 | 113 | 102 | 107 | +9 | +9.2% | 1,326,000 |
| 2017/01/06 | 98 | 101 | 94 | 98 | +4 | +4.3% | 265,000 |
| 2017/01/05 | 93 | 97 | 93 | 94 | +1 | +1.1% | 97,000 |
| 2017/01/04 | 93 | 93 | 92 | 93 | +1 | +1.1% | 71,000 |
| 2016/12/30 | 92 | 93 | 92 | 92 | ±0 | ±0% | 138,000 |
| 2016/12/29 | 96 | 114 | 92 | 92 | ±0 | ±0% | 2,815,000 |
| 2016/12/28 | 91 | 92 | 90 | 92 | -1 | -1.1% | 105,000 |
| 2016/12/27 | 93 | 94 | 92 | 93 | -2 | -2.1% | 152,000 |
| 2016/12/26 | 91 | 95 | 90 | 95 | -15 | -13.6% | 851,000 |
| 2016/12/22 | 109 | 110 | 109 | 110 | +2 | +1.9% | 26,000 |
| 2016/12/21 | 109 | 111 | 108 | 108 | -2 | -1.8% | 127,000 |
| 2016/12/20 | 109 | 110 | 109 | 110 | ±0 | ±0% | 94,000 |
| 2016/12/19 | 110 | 110 | 109 | 110 | +1 | +0.9% | 46,000 |
| 2016/12/16 | 111 | 111 | 109 | 109 | -2 | -1.8% | 76,000 |
| 2016/12/15 | 110 | 111 | 109 | 111 | +2 | +1.8% | 70,000 |
| 2016/12/14 | 110 | 111 | 108 | 109 | -1 | -0.9% | 108,000 |
2001～
2050
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
