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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 10,335 | 10,615 | 10,335 | 10,485 | +170 | +1.6% | 440,700 |
| 2024/11/20 | 10,260 | 10,335 | 10,185 | 10,315 | +150 | +1.5% | 271,100 |
| 2024/11/19 | 10,105 | 10,165 | 10,010 | 10,165 | +145 | +1.4% | 249,700 |
| 2024/11/18 | 10,050 | 10,180 | 9,998 | 10,020 | -215 | -2.1% | 313,300 |
| 2024/11/15 | 10,285 | 10,355 | 10,140 | 10,235 | -100 | -1% | 383,700 |
| 2024/11/14 | 10,150 | 10,400 | 10,140 | 10,335 | +325 | +3.2% | 867,400 |
| 2024/11/13 | 9,902 | 10,010 | 9,800 | 10,010 | +200 | +2% | 581,700 |
| 2024/11/12 | 9,720 | 9,850 | 9,607 | 9,810 | +163 | +1.7% | 607,500 |
| 2024/11/11 | 9,257 | 9,815 | 9,246 | 9,647 | +666 | +7.4% | 1,288,100 |
| 2024/11/08 | 8,989 | 9,292 | 8,605 | 8,981 | -8 | -0.1% | 1,396,100 |
| 2024/11/07 | 8,966 | 9,115 | 8,888 | 8,989 | +83 | +0.9% | 598,600 |
| 2024/11/06 | 8,877 | 9,080 | 8,855 | 8,906 | -19 | -0.2% | 586,700 |
| 2024/11/05 | 8,850 | 8,965 | 8,745 | 8,925 | +119 | +1.4% | 507,800 |
| 2024/11/01 | 8,942 | 8,972 | 8,800 | 8,806 | -226 | -2.5% | 499,500 |
| 2024/10/31 | 8,925 | 9,081 | 8,901 | 9,032 | -43 | -0.5% | 419,800 |
| 2024/10/30 | 9,097 | 9,166 | 9,032 | 9,075 | +25 | +0.3% | 1,482,800 |
| 2024/10/29 | 9,000 | 9,092 | 8,939 | 9,050 | +223 | +2.5% | 483,800 |
| 2024/10/28 | 8,774 | 8,870 | 8,717 | 8,827 | +88 | +1% | 361,700 |
| 2024/10/25 | 8,700 | 8,761 | 8,560 | 8,739 | +71 | +0.8% | 362,900 |
| 2024/10/24 | 8,700 | 8,718 | 8,600 | 8,668 | -111 | -1.3% | 357,900 |
| 2024/10/23 | 8,800 | 8,849 | 8,687 | 8,779 | +9 | +0.1% | 369,200 |
| 2024/10/22 | 8,788 | 8,865 | 8,710 | 8,770 | -25 | -0.3% | 334,800 |
| 2024/10/21 | 8,950 | 8,950 | 8,793 | 8,795 | -168 | -1.9% | 435,100 |
| 2024/10/18 | 8,976 | 8,999 | 8,913 | 8,963 | ±0 | ±0% | 389,300 |
| 2024/10/17 | 9,063 | 9,063 | 8,927 | 8,963 | -99 | -1.1% | 348,400 |
| 2024/10/16 | 9,126 | 9,274 | 9,040 | 9,062 | -238 | -2.6% | 417,200 |
| 2024/10/15 | 9,281 | 9,367 | 9,238 | 9,300 | +98 | +1.1% | 466,700 |
| 2024/10/11 | 9,261 | 9,291 | 9,139 | 9,202 | -107 | -1.1% | 429,000 |
| 2024/10/10 | 9,384 | 9,403 | 9,179 | 9,309 | -49 | -0.5% | 558,700 |
| 2024/10/09 | 9,360 | 9,470 | 9,311 | 9,358 | +44 | +0.5% | 268,500 |
| 2024/10/08 | 9,570 | 9,591 | 9,300 | 9,314 | -406 | -4.2% | 419,000 |
| 2024/10/07 | 9,643 | 9,761 | 9,622 | 9,720 | +171 | +1.8% | 324,500 |
| 2024/10/04 | 9,492 | 9,595 | 9,436 | 9,549 | +138 | +1.5% | 367,600 |
| 2024/10/03 | 9,629 | 9,663 | 9,392 | 9,411 | +82 | +0.9% | 354,000 |
| 2024/10/02 | 9,422 | 9,532 | 9,302 | 9,329 | -150 | -1.6% | 475,100 |
| 2024/10/01 | 9,429 | 9,594 | 9,406 | 9,479 | +130 | +1.4% | 363,700 |
| 2024/09/30 | 9,350 | 9,457 | 9,270 | 9,349 | -389 | -4% | 490,700 |
| 2024/09/27 | 9,563 | 9,759 | 9,448 | 9,738 | +91 | +0.9% | 393,100 |
| 2024/09/26 | 9,299 | 9,647 | 9,252 | 9,647 | +498 | +5.4% | 598,300 |
| 2024/09/25 | 9,228 | 9,228 | 9,090 | 9,149 | -170 | -1.8% | 324,800 |
| 2024/09/24 | 9,273 | 9,567 | 9,226 | 9,319 | +157 | +1.7% | 532,000 |
| 2024/09/20 | 9,275 | 9,320 | 9,111 | 9,162 | -197 | -2.1% | 731,100 |
| 2024/09/19 | 9,250 | 9,429 | 9,213 | 9,359 | +185 | +2% | 328,900 |
| 2024/09/18 | 9,231 | 9,277 | 8,955 | 9,174 | -57 | -0.6% | 344,000 |
| 2024/09/17 | 9,215 | 9,245 | 9,052 | 9,231 | +72 | +0.8% | 355,700 |
| 2024/09/13 | 9,098 | 9,201 | 9,067 | 9,159 | +7 | +0.1% | 453,100 |
| 2024/09/12 | 9,298 | 9,332 | 9,106 | 9,152 | -23 | -0.3% | 474,100 |
| 2024/09/11 | 9,165 | 9,299 | 9,081 | 9,175 | -98 | -1.1% | 548,100 |
| 2024/09/10 | 8,990 | 9,355 | 8,968 | 9,273 | +306 | +3.4% | 568,900 |
| 2024/09/09 | 8,761 | 8,990 | 8,719 | 8,967 | -6 | -0.1% | 327,800 |
1～
50
件表示中 / 3585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 | 1,048,500円 | +4.3% | +4.2% | 1.62% | 17.70倍 | 2.31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 | 511,200円 | +6.0% | +7.9% | 2.19% | 18.26倍 | 1.31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 | 382,200円 | +7.1% | +4.0% | 1.83% | 20.98倍 | 2.35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 | 296,300円 | +1.8% | +2.8% | 2.16% | 17.28倍 | 1.51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 | 329,900円 | +4.8% | +9.8% | 3.03% | 17.87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
チャート関連のコラム
