東洋水産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 8,679 | 8,802 | 8,610 | 8,688 | -5 | -0.1% | 483,600 |
| 2025/04/01 | 8,860 | 8,966 | 8,638 | 8,693 | -101 | -1.1% | 541,600 |
| 2025/03/31 | 8,825 | 8,872 | 8,690 | 8,794 | -481 | -5.2% | 807,800 |
| 2025/03/28 | 9,194 | 9,284 | 9,114 | 9,275 | -79 | -0.8% | 426,200 |
| 2025/03/27 | 9,246 | 9,388 | 9,210 | 9,354 | +37 | +0.4% | 553,100 |
| 2025/03/26 | 9,544 | 9,544 | 9,278 | 9,317 | -331 | -3.4% | 530,800 |
| 2025/03/25 | 9,697 | 9,829 | 9,646 | 9,648 | +20 | +0.2% | 430,300 |
| 2025/03/24 | 9,600 | 9,720 | 9,540 | 9,628 | +103 | +1.1% | 464,900 |
| 2025/03/21 | 9,500 | 9,627 | 9,490 | 9,525 | -26 | -0.3% | 582,700 |
| 2025/03/19 | 9,378 | 9,580 | 9,364 | 9,551 | +131 | +1.4% | 378,500 |
| 2025/03/18 | 9,310 | 9,470 | 9,310 | 9,420 | +110 | +1.2% | 296,900 |
| 2025/03/17 | 9,250 | 9,376 | 9,228 | 9,310 | +144 | +1.6% | 343,200 |
| 2025/03/14 | 9,035 | 9,247 | 9,024 | 9,166 | +132 | +1.5% | 418,500 |
| 2025/03/13 | 9,100 | 9,134 | 9,020 | 9,034 | -29 | -0.3% | 211,800 |
| 2025/03/12 | 8,911 | 9,130 | 8,899 | 9,063 | +93 | +1% | 380,800 |
| 2025/03/11 | 8,833 | 9,017 | 8,775 | 8,970 | +182 | +2.1% | 657,700 |
| 2025/03/10 | 8,766 | 8,859 | 8,691 | 8,788 | -21 | -0.2% | 350,500 |
| 2025/03/07 | 8,866 | 8,900 | 8,789 | 8,809 | -149 | -1.7% | 285,100 |
| 2025/03/06 | 8,959 | 8,995 | 8,844 | 8,958 | +70 | +0.8% | 291,800 |
| 2025/03/05 | 8,866 | 8,941 | 8,766 | 8,888 | +133 | +1.5% | 462,500 |
| 2025/03/04 | 8,869 | 8,893 | 8,632 | 8,755 | -272 | -3% | 499,300 |
| 2025/03/03 | 9,011 | 9,048 | 8,959 | 9,027 | +137 | +1.5% | 320,200 |
| 2025/02/28 | 9,048 | 9,127 | 8,846 | 8,890 | -184 | -2% | 512,100 |
| 2025/02/27 | 9,037 | 9,074 | 9,000 | 9,074 | +69 | +0.8% | 231,000 |
| 2025/02/26 | 8,960 | 9,025 | 8,824 | 9,005 | +18 | +0.2% | 390,000 |
| 2025/02/25 | 8,977 | 9,050 | 8,908 | 8,987 | -76 | -0.8% | 493,700 |
| 2025/02/21 | 9,029 | 9,070 | 8,977 | 9,063 | -96 | -1% | 603,800 |
| 2025/02/20 | 9,246 | 9,298 | 9,010 | 9,159 | -143 | -1.5% | 727,700 |
| 2025/02/19 | 8,918 | 9,371 | 8,893 | 9,302 | +607 | +7% | 1,845,700 |
| 2025/02/18 | 8,561 | 8,708 | 8,550 | 8,695 | +131 | +1.5% | 444,300 |
| 2025/02/17 | 8,516 | 8,687 | 8,456 | 8,564 | +43 | +0.5% | 727,800 |
| 2025/02/14 | 8,704 | 8,771 | 8,491 | 8,521 | -333 | -3.8% | 1,271,500 |
| 2025/02/13 | 8,904 | 8,957 | 8,792 | 8,854 | -59 | -0.7% | 612,000 |
| 2025/02/12 | 9,050 | 9,083 | 8,834 | 8,913 | -165 | -1.8% | 905,800 |
| 2025/02/10 | 9,230 | 9,230 | 9,061 | 9,078 | -220 | -2.4% | 554,900 |
| 2025/02/07 | 9,341 | 9,394 | 9,250 | 9,298 | -12 | -0.1% | 442,200 |
| 2025/02/06 | 9,563 | 9,630 | 9,308 | 9,310 | -193 | -2% | 684,400 |
| 2025/02/05 | 9,554 | 9,654 | 9,384 | 9,503 | +128 | +1.4% | 649,800 |
| 2025/02/04 | 9,475 | 9,530 | 9,264 | 9,375 | +200 | +2.2% | 1,058,500 |
| 2025/02/03 | 9,150 | 9,579 | 9,125 | 9,175 | -875 | -8.7% | 1,646,000 |
| 2025/01/31 | 10,485 | 10,785 | 10,005 | 10,050 | -475 | -4.5% | 1,410,400 |
| 2025/01/30 | 10,420 | 10,575 | 10,395 | 10,525 | +155 | +1.5% | 376,100 |
| 2025/01/29 | 10,250 | 10,435 | 10,220 | 10,370 | +90 | +0.9% | 380,700 |
| 2025/01/28 | 10,220 | 10,390 | 10,100 | 10,280 | +85 | +0.8% | 361,000 |
| 2025/01/27 | 10,150 | 10,285 | 10,120 | 10,195 | +115 | +1.1% | 317,700 |
| 2025/01/24 | 10,070 | 10,225 | 10,070 | 10,080 | +10 | +0.1% | 244,400 |
| 2025/01/23 | 10,070 | 10,125 | 10,015 | 10,070 | -5 | ±0% | 293,100 |
| 2025/01/22 | 10,000 | 10,150 | 9,958 | 10,075 | +65 | +0.6% | 327,400 |
| 2025/01/21 | 10,200 | 10,215 | 9,880 | 10,010 | -55 | -0.5% | 490,700 |
| 2025/01/20 | 10,145 | 10,175 | 10,020 | 10,065 | +20 | +0.2% | 225,800 |
1～
50
件表示中 / 3671件
類似銘柄と比較する
現在ご覧いただいている「東洋水産」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 |
|---|---|---|---|---|---|---|---|---|
| 東洋水産 | 861,100円 | +4.3% | +4.2% | 1.97% | 14.54倍 | 1.89倍 |
|
戦後水産事業から出発。即席麺は国内２位。米国、メキシコでは圧倒的首位。チルド製品も展開 |
| サントリーＢＦ | 481,500円 | +5.9% | -0.3% | 2.49% | 16.53倍 | 1.23倍 |
|
サントリーＨＤの中核子会社。国内飲料２位。欧州、東南ア、オセアニア中心に海外展開積極的 |
| キッコーマン | 137,300円 | +5.3% | +11.2% | 1.53% | 21.05倍 | 2.62倍 |
|
しょうゆ最大手でシェア約３割。北米が利益柱に成長。デルモンテ加工食品のアジア商標権所有 |
| ヤクルト | 281,500円 | +1.8% | +2.8% | 2.27% | 16.26倍 | 1.42倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
| 明治ＨＤ | 328,700円 | +4.8% | +9.8% | 3.04% | 17.81倍 | 1.22倍 |
|
明治製菓と明治乳業が０９年統合。１１年に国内首位の乳業、菓子と医薬品に再再編。海外拡大中 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
