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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 10,205 | 11,505 | 9,944 | 11,505 | +1,435 | +14.3% | 2,035,600 |
| 2024/05/09 | 10,105 | 10,130 | 9,970 | 10,070 | +10 | +0.1% | 438,300 |
| 2024/05/08 | 10,215 | 10,240 | 10,000 | 10,060 | -220 | -2.1% | 557,600 |
| 2024/05/07 | 9,957 | 10,280 | 9,946 | 10,280 | +210 | +2.1% | 682,600 |
| 2024/05/02 | 9,989 | 10,120 | 9,908 | 10,070 | +85 | +0.9% | 538,000 |
| 2024/05/01 | 9,841 | 10,065 | 9,730 | 9,985 | +144 | +1.5% | 625,700 |
| 2024/04/30 | 9,776 | 9,998 | 9,741 | 9,841 | +297 | +3.1% | 929,300 |
| 2024/04/26 | 9,222 | 9,598 | 9,218 | 9,544 | +387 | +4.2% | 619,700 |
| 2024/04/25 | 9,554 | 9,578 | 9,157 | 9,157 | -124 | -1.3% | 505,600 |
| 2024/04/24 | 9,200 | 9,312 | 9,178 | 9,281 | +81 | +0.9% | 284,100 |
| 2024/04/23 | 9,240 | 9,240 | 9,100 | 9,200 | -42 | -0.5% | 347,000 |
| 2024/04/22 | 9,122 | 9,340 | 9,117 | 9,242 | +120 | +1.3% | 370,900 |
| 2024/04/19 | 9,128 | 9,298 | 9,005 | 9,122 | -108 | -1.2% | 576,400 |
| 2024/04/18 | 9,001 | 9,272 | 8,998 | 9,230 | -20 | -0.2% | 366,500 |
| 2024/04/17 | 9,328 | 9,328 | 9,054 | 9,250 | +57 | +0.6% | 340,100 |
| 2024/04/16 | 9,571 | 9,616 | 9,140 | 9,193 | -475 | -4.9% | 500,700 |
| 2024/04/15 | 9,471 | 9,668 | 9,456 | 9,668 | +101 | +1.1% | 321,200 |
| 2024/04/12 | 9,399 | 9,588 | 9,363 | 9,567 | +260 | +2.8% | 449,200 |
| 2024/04/11 | 9,100 | 9,335 | 9,077 | 9,307 | +128 | +1.4% | 293,000 |
| 2024/04/10 | 9,108 | 9,242 | 9,104 | 9,179 | -24 | -0.3% | 329,100 |
| 2024/04/09 | 9,139 | 9,231 | 9,076 | 9,203 | +237 | +2.6% | 494,500 |
| 2024/04/08 | 8,995 | 9,021 | 8,853 | 8,966 | +19 | +0.2% | 296,500 |
| 2024/04/05 | 8,990 | 9,041 | 8,838 | 8,947 | -138 | -1.5% | 321,700 |
| 2024/04/04 | 9,007 | 9,120 | 8,987 | 9,085 | +78 | +0.9% | 305,900 |
| 2024/04/03 | 8,900 | 9,056 | 8,800 | 9,007 | +67 | +0.7% | 305,600 |
| 2024/04/02 | 9,041 | 9,180 | 8,915 | 8,940 | -25 | -0.3% | 515,000 |
| 2024/04/01 | 9,325 | 9,438 | 8,944 | 8,965 | -510 | -5.4% | 733,100 |
| 2024/03/29 | 9,261 | 9,518 | 9,251 | 9,475 | +234 | +2.5% | 284,700 |
| 2024/03/28 | 9,402 | 9,502 | 9,207 | 9,241 | -258 | -2.7% | 424,900 |
| 2024/03/27 | 9,660 | 9,660 | 9,456 | 9,499 | -137 | -1.4% | 477,100 |
| 2024/03/26 | 9,651 | 9,673 | 9,520 | 9,636 | -86 | -0.9% | 376,800 |
| 2024/03/25 | 9,832 | 9,909 | 9,699 | 9,722 | -35 | -0.4% | 553,000 |
| 2024/03/22 | 9,489 | 9,799 | 9,480 | 9,757 | +358 | +3.8% | 670,000 |
| 2024/03/21 | 9,250 | 9,414 | 9,250 | 9,399 | +221 | +2.4% | 478,200 |
| 2024/03/19 | 9,090 | 9,198 | 8,992 | 9,178 | +188 | +2.1% | 499,800 |
| 2024/03/18 | 8,890 | 9,043 | 8,872 | 8,990 | +122 | +1.4% | 440,700 |
| 2024/03/15 | 8,770 | 8,961 | 8,737 | 8,868 | +135 | +1.5% | 470,500 |
| 2024/03/14 | 8,665 | 8,747 | 8,573 | 8,733 | +72 | +0.8% | 353,000 |
| 2024/03/13 | 8,670 | 8,776 | 8,560 | 8,661 | +24 | +0.3% | 400,100 |
| 2024/03/12 | 8,418 | 8,647 | 8,321 | 8,637 | +73 | +0.9% | 496,700 |
| 2024/03/11 | 8,688 | 8,766 | 8,484 | 8,564 | -202 | -2.3% | 422,800 |
| 2024/03/08 | 8,714 | 8,774 | 8,621 | 8,766 | -83 | -0.9% | 485,200 |
| 2024/03/07 | 9,041 | 9,150 | 8,814 | 8,849 | -205 | -2.3% | 522,300 |
| 2024/03/06 | 8,852 | 9,083 | 8,840 | 9,054 | +166 | +1.9% | 378,100 |
| 2024/03/05 | 8,818 | 8,929 | 8,792 | 8,888 | +72 | +0.8% | 236,200 |
| 2024/03/04 | 8,797 | 8,861 | 8,743 | 8,816 | +50 | +0.6% | 339,900 |
| 2024/03/01 | 8,654 | 8,767 | 8,603 | 8,766 | +60 | +0.7% | 314,200 |
| 2024/02/29 | 8,603 | 8,735 | 8,553 | 8,706 | +206 | +2.4% | 418,200 |
| 2024/02/28 | 8,557 | 8,636 | 8,435 | 8,500 | -140 | -1.6% | 311,000 |
| 2024/02/27 | 8,620 | 8,674 | 8,573 | 8,640 | -70 | -0.8% | 205,100 |
1～
50
件表示中 / 3452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 | 1,150,500円 | +6.9% | +30.4% | 1.04% | 27.33倍 | 2.72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 | 522,700円 | +4.9% | +4.7% | 2.10% | 19.11倍 | 1.49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 |
| 日清食ＨＤ | 430,200円 | +7.6% | +29.4% | 1.55% | 24.00倍 | 2.71倍 |
|
即席ラーメン先駆。カップ麺は国内シェア５割超。海外も米国軸に展開。日清ヨークや湖池屋も |
| ヤクルト | 313,600円 | +6.2% | +3.2% | 1.77% | 18.28倍 | 1.70倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。医薬品も。拠点拡大で海外収益が柱に |
| 明治ＨＤ | 345,800円 | +4.8% | +2.5% | 2.75% | 20.11倍 | 1.30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
チャート関連のコラム
