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 |
|---|---|---|---|---|---|---|---|
| 2016/07/15 | 109 | 110 | 107 | 109 | -1 | -0.9% | 46,000 |
| 2016/07/14 | 110 | 111 | 100 | 110 | -3 | -2.7% | 65,000 |
| 2016/07/13 | 112 | 113 | 110 | 113 | +2 | +1.8% | 22,000 |
| 2016/07/12 | 111 | 112 | 105 | 111 | ±0 | ±0% | 27,000 |
| 2016/07/11 | 112 | 113 | 109 | 111 | +4 | +3.7% | 35,000 |
| 2016/07/08 | 116 | 116 | 106 | 107 | -8 | -7% | 64,000 |
| 2016/07/07 | 112 | 116 | 112 | 115 | +1 | +0.9% | 71,000 |
| 2016/07/06 | 111 | 114 | 110 | 114 | +1 | +0.9% | 69,000 |
| 2016/07/05 | 109 | 120 | 109 | 113 | +8 | +7.6% | 882,000 |
| 2016/07/04 | 107 | 111 | 104 | 105 | +8 | +8.2% | 315,000 |
| 2016/07/01 | 97 | 97 | 97 | 97 | ±0 | ±0% | 1,000 |
| 2016/06/30 | 94 | 97 | 91 | 97 | ±0 | ±0% | 38,000 |
| 2016/06/29 | 96 | 97 | 96 | 97 | +2 | +2.1% | 5,000 |
| 2016/06/28 | 93 | 95 | 90 | 95 | -1 | -1% | 32,000 |
| 2016/06/27 | 95 | 96 | 94 | 96 | +4 | +4.3% | 9,000 |
| 2016/06/24 | 102 | 102 | 92 | 92 | -11 | -10.7% | 81,000 |
| 2016/06/23 | 102 | 104 | 102 | 103 | +1 | +1% | 13,000 |
| 2016/06/22 | 103 | 104 | 102 | 102 | -2 | -1.9% | 15,000 |
| 2016/06/21 | 104 | 104 | 104 | 104 | +1 | +1% | 1,000 |
| 2016/06/20 | 104 | 104 | 101 | 103 | +2 | +2% | 4,000 |
| 2016/06/17 | 101 | 104 | 101 | 101 | ±0 | ±0% | 40,000 |
| 2016/06/16 | 103 | 104 | 101 | 101 | -6 | -5.6% | 26,000 |
| 2016/06/15 | 105 | 107 | 105 | 107 | ±0 | ±0% | 25,000 |
| 2016/06/14 | 112 | 112 | 107 | 107 | -5 | -4.5% | 32,000 |
| 2016/06/13 | 114 | 114 | 112 | 112 | -3 | -2.6% | 14,000 |
| 2016/06/10 | 113 | 115 | 112 | 115 | +2 | +1.8% | 9,000 |
| 2016/06/09 | 113 | 114 | 113 | 113 | ±0 | ±0% | 11,000 |
| 2016/06/08 | 115 | 115 | 113 | 113 | -2 | -1.7% | 20,000 |
| 2016/06/07 | 114 | 115 | 114 | 115 | ±0 | ±0% | 31,000 |
| 2016/06/06 | 115 | 117 | 113 | 115 | -3 | -2.5% | 51,000 |
| 2016/06/03 | 116 | 119 | 116 | 118 | -2 | -1.7% | 14,000 |
| 2016/06/02 | 117 | 120 | 117 | 120 | ±0 | ±0% | 10,000 |
| 2016/06/01 | 116 | 121 | 116 | 120 | +1 | +0.8% | 14,000 |
| 2016/05/31 | 119 | 119 | 115 | 119 | +1 | +0.8% | 37,000 |
| 2016/05/30 | 117 | 119 | 117 | 118 | -1 | -0.8% | 6,000 |
| 2016/05/27 | 119 | 119 | 118 | 119 | ±0 | ±0% | 6,000 |
| 2016/05/26 | 119 | 119 | 119 | 119 | ±0 | ±0% | 1,000 |
| 2016/05/25 | 121 | 121 | 117 | 119 | ±0 | ±0% | 7,000 |
| 2016/05/24 | 116 | 121 | 116 | 119 | +1 | +0.8% | 19,000 |
| 2016/05/23 | 117 | 119 | 117 | 118 | - | - | 5,000 |
| 2016/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/19 | 121 | 121 | 117 | 120 | +1 | +0.8% | 18,000 |
| 2016/05/18 | 117 | 123 | 114 | 119 | +2 | +1.7% | 53,000 |
| 2016/05/17 | 116 | 119 | 116 | 117 | -2 | -1.7% | 18,000 |
| 2016/05/16 | 120 | 121 | 116 | 119 | -3 | -2.5% | 20,000 |
| 2016/05/13 | 122 | 122 | 121 | 122 | +1 | +0.8% | 17,000 |
| 2016/05/12 | 121 | 122 | 120 | 121 | -2 | -1.6% | 80,000 |
| 2016/05/11 | 125 | 127 | 122 | 123 | -2 | -1.6% | 48,000 |
| 2016/05/10 | 130 | 130 | 125 | 125 | -4 | -3.1% | 39,000 |
| 2016/05/09 | 130 | 131 | 126 | 129 | -1 | -0.8% | 24,000 |
2151～
2200
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
