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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 867 | 867 | 863 | 864 | -7 | -0.8% | 3,500 |
| 2024/10/23 | 879 | 902 | 870 | 871 | -11 | -1.2% | 4,400 |
| 2024/10/22 | 903 | 903 | 882 | 882 | -7 | -0.8% | 4,700 |
| 2024/10/21 | 888 | 889 | 888 | 889 | +1 | +0.1% | 1,400 |
| 2024/10/18 | 891 | 898 | 888 | 888 | -4 | -0.4% | 1,600 |
| 2024/10/17 | 899 | 899 | 891 | 892 | -8 | -0.9% | 2,600 |
| 2024/10/16 | 902 | 902 | 888 | 900 | +13 | +1.5% | 4,500 |
| 2024/10/15 | 885 | 887 | 885 | 887 | +2 | +0.2% | 700 |
| 2024/10/11 | 888 | 894 | 883 | 885 | -3 | -0.3% | 3,800 |
| 2024/10/10 | 888 | 888 | 884 | 888 | ±0 | ±0% | 3,300 |
| 2024/10/09 | 885 | 888 | 885 | 888 | +3 | +0.3% | 2,300 |
| 2024/10/08 | 889 | 896 | 883 | 885 | -6 | -0.7% | 5,900 |
| 2024/10/07 | 891 | 895 | 884 | 891 | ±0 | ±0% | 8,100 |
| 2024/10/04 | 900 | 900 | 890 | 891 | -9 | -1% | 7,600 |
| 2024/10/03 | 904 | 905 | 898 | 900 | -1 | -0.1% | 10,800 |
| 2024/10/02 | 907 | 907 | 900 | 901 | -6 | -0.7% | 5,300 |
| 2024/10/01 | 910 | 914 | 901 | 907 | -2 | -0.2% | 15,700 |
| 2024/09/30 | 929 | 929 | 902 | 909 | -25 | -2.7% | 14,700 |
| 2024/09/27 | 920 | 941 | 905 | 934 | -89 | -8.7% | 70,100 |
| 2024/09/26 | 1,010 | 1,023 | 1,005 | 1,023 | +13 | +1.3% | 19,800 |
| 2024/09/25 | 1,005 | 1,010 | 1,003 | 1,010 | +1 | +0.1% | 9,300 |
| 2024/09/24 | 1,023 | 1,023 | 1,009 | 1,009 | -5 | -0.5% | 10,500 |
| 2024/09/20 | 1,006 | 1,014 | 1,006 | 1,014 | +8 | +0.8% | 6,300 |
| 2024/09/19 | 1,009 | 1,012 | 1,005 | 1,006 | -3 | -0.3% | 4,700 |
| 2024/09/18 | 1,007 | 1,009 | 1,007 | 1,009 | -1 | -0.1% | 2,700 |
| 2024/09/17 | 1,010 | 1,011 | 1,000 | 1,010 | -5 | -0.5% | 10,100 |
| 2024/09/13 | 1,010 | 1,015 | 1,010 | 1,015 | -2 | -0.2% | 2,300 |
| 2024/09/12 | 1,018 | 1,018 | 1,008 | 1,017 | -2 | -0.2% | 4,000 |
| 2024/09/11 | 1,010 | 1,019 | 1,010 | 1,019 | +1 | +0.1% | 5,600 |
| 2024/09/10 | 1,012 | 1,020 | 1,007 | 1,018 | -1 | -0.1% | 2,200 |
| 2024/09/09 | 1,002 | 1,019 | 1,000 | 1,019 | +16 | +1.6% | 5,700 |
| 2024/09/06 | 1,007 | 1,023 | 1,001 | 1,003 | -5 | -0.5% | 3,300 |
| 2024/09/05 | 1,006 | 1,008 | 1,001 | 1,008 | +2 | +0.2% | 3,900 |
| 2024/09/04 | 1,016 | 1,016 | 1,000 | 1,006 | -20 | -1.9% | 12,200 |
| 2024/09/03 | 1,028 | 1,028 | 1,023 | 1,026 | ±0 | ±0% | 3,000 |
| 2024/09/02 | 1,028 | 1,031 | 1,026 | 1,026 | -3 | -0.3% | 4,800 |
| 2024/08/30 | 1,028 | 1,033 | 1,027 | 1,029 | +9 | +0.9% | 4,800 |
| 2024/08/29 | 1,015 | 1,020 | 1,015 | 1,020 | +6 | +0.6% | 10,600 |
| 2024/08/28 | 1,013 | 1,014 | 1,010 | 1,014 | ±0 | ±0% | 3,300 |
| 2024/08/27 | 1,014 | 1,014 | 1,004 | 1,014 | +7 | +0.7% | 3,300 |
| 2024/08/26 | 1,013 | 1,014 | 1,002 | 1,007 | -8 | -0.8% | 2,700 |
| 2024/08/23 | 1,013 | 1,015 | 1,008 | 1,015 | +2 | +0.2% | 3,600 |
| 2024/08/22 | 1,011 | 1,013 | 1,009 | 1,013 | +2 | +0.2% | 1,800 |
| 2024/08/21 | 1,007 | 1,011 | 1,001 | 1,011 | +4 | +0.4% | 3,500 |
| 2024/08/20 | 1,010 | 1,019 | 1,000 | 1,007 | -3 | -0.3% | 4,500 |
| 2024/08/19 | 992 | 1,015 | 992 | 1,010 | +19 | +1.9% | 3,500 |
| 2024/08/16 | 998 | 998 | 991 | 991 | +9 | +0.9% | 1,600 |
| 2024/08/15 | 975 | 982 | 975 | 982 | +7 | +0.7% | 6,400 |
| 2024/08/14 | 987 | 987 | 952 | 975 | +2 | +0.2% | 1,700 |
| 2024/08/13 | 973 | 975 | 965 | 973 | +7 | +0.7% | 5,000 |
201～
250
件表示中 / 3766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 | 100,900円 | +21.8% | +25.7% | 0.00% | 9.71倍 | 2.19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 |
| 東京高圧 | - | - | - | - | - | - |
|
- |
| ムラキ | 131,200円 | +2.0% | -33.3% | 2.29% | 37.25倍 | 0.69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 |
| フローバル | - | - | - | - | - | - |
|
- |
| ＪＨＤ | 21,500円 | +208.4% | - | 0.00% | - | 31.12倍 |
|
フットサル施設を運営。太陽光発電施設の仲介や産業廃棄物処理も。再生医療関連事業に参入 |
市場注目の銘柄
チャート関連のコラム
