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 |
|---|---|---|---|---|---|---|---|
| 2011/11/04 | 68 | 70 | 68 | 70 | +1 | +1.4% | 25,000 |
| 2011/11/02 | 69 | 69 | 69 | 69 | -2 | -2.8% | 11,000 |
| 2011/11/01 | 71 | 71 | 70 | 71 | -1 | -1.4% | 49,000 |
| 2011/10/31 | 71 | 74 | 71 | 72 | +2 | +2.9% | 123,000 |
| 2011/10/28 | 71 | 71 | 69 | 70 | -1 | -1.4% | 123,000 |
| 2011/10/27 | 68 | 72 | 67 | 71 | +3 | +4.4% | 94,000 |
| 2011/10/26 | 68 | 68 | 67 | 68 | -1 | -1.4% | 19,000 |
| 2011/10/25 | 67 | 69 | 67 | 69 | +2 | +3% | 20,000 |
| 2011/10/24 | 68 | 68 | 67 | 67 | ±0 | ±0% | 21,000 |
| 2011/10/21 | 69 | 69 | 67 | 67 | ±0 | ±0% | 41,000 |
| 2011/10/20 | 69 | 69 | 67 | 67 | -2 | -2.9% | 47,000 |
| 2011/10/19 | 69 | 70 | 67 | 69 | +2 | +3% | 89,000 |
| 2011/10/18 | 68 | 68 | 67 | 67 | -2 | -2.9% | 29,000 |
| 2011/10/17 | 68 | 73 | 67 | 69 | +2 | +3% | 189,000 |
| 2011/10/14 | 66 | 69 | 66 | 67 | ±0 | ±0% | 41,000 |
| 2011/10/13 | 68 | 68 | 66 | 67 | ±0 | ±0% | 16,000 |
| 2011/10/12 | 66 | 67 | 66 | 67 | ±0 | ±0% | 7,000 |
| 2011/10/11 | 66 | 70 | 66 | 67 | +1 | +1.5% | 103,000 |
| 2011/10/07 | 63 | 66 | 63 | 66 | ±0 | ±0% | 48,000 |
| 2011/10/06 | 66 | 66 | 64 | 66 | ±0 | ±0% | 43,000 |
| 2011/10/05 | 67 | 67 | 65 | 66 | -1 | -1.5% | 83,000 |
| 2011/10/04 | 69 | 69 | 66 | 67 | -4 | -5.6% | 202,000 |
| 2011/10/03 | 66 | 85 | 66 | 71 | +6 | +9.2% | 2,325,000 |
| 2011/09/30 | 68 | 68 | 65 | 65 | -2 | -3% | 89,000 |
| 2011/09/29 | 69 | 76 | 65 | 67 | -2 | -2.9% | 504,000 |
| 2011/09/28 | 67 | 71 | 65 | 69 | +2 | +3% | 138,000 |
| 2011/09/27 | 70 | 70 | 65 | 67 | -2 | -2.9% | 230,000 |
| 2011/09/26 | 85 | 91 | 69 | 69 | -14 | -16.9% | 1,012,000 |
| 2011/09/22 | 95 | 95 | 79 | 83 | -19 | -18.6% | 527,000 |
| 2011/09/21 | 103 | 118 | 99 | 102 | +12 | +13.3% | 2,838,000 |
| 2011/09/20 | 64 | 90 | 64 | 90 | +30 | +50% | 2,315,000 |
| 2011/09/16 | 62 | 62 | 60 | 60 | -1 | -1.6% | 5,000 |
| 2011/09/15 | 61 | 65 | 61 | 61 | ±0 | ±0% | 60,000 |
| 2011/09/14 | 63 | 63 | 60 | 61 | -2 | -3.2% | 32,000 |
| 2011/09/13 | 62 | 68 | 61 | 63 | +2 | +3.3% | 144,000 |
| 2011/09/12 | 63 | 63 | 60 | 61 | -3 | -4.7% | 52,000 |
| 2011/09/09 | 67 | 74 | 63 | 64 | -1 | -1.5% | 349,000 |
| 2011/09/08 | 62 | 65 | 62 | 65 | +1 | +1.6% | 6,000 |
| 2011/09/07 | 61 | 64 | 61 | 64 | - | - | 16,000 |
| 2011/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/05 | 63 | 63 | 62 | 63 | -1 | -1.6% | 15,000 |
| 2011/09/02 | 64 | 64 | 63 | 64 | ±0 | ±0% | 7,000 |
| 2011/09/01 | 64 | 66 | 64 | 64 | -4 | -5.9% | 48,000 |
| 2011/08/31 | 62 | 68 | 62 | 68 | +5 | +7.9% | 54,000 |
| 2011/08/30 | 62 | 63 | 62 | 63 | +1 | +1.6% | 18,000 |
| 2011/08/29 | 62 | 62 | 62 | 62 | +1 | +1.6% | 9,000 |
| 2011/08/26 | 62 | 62 | 61 | 61 | -1 | -1.6% | 6,000 |
| 2011/08/25 | 62 | 62 | 62 | 62 | +1 | +1.6% | 1,000 |
| 2011/08/24 | 62 | 62 | 60 | 61 | -2 | -3.2% | 23,000 |
| 2011/08/23 | 61 | 63 | 60 | 63 | +3 | +5% | 20,000 |
3301～
3350
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
