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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 5,891 | 5,891 | 5,826 | 5,862 | -30 | -0.5% | 457,700 |
| 2023/10/17 | 5,845 | 5,942 | 5,840 | 5,892 | +71 | +1.2% | 760,200 |
| 2023/10/16 | 5,859 | 5,883 | 5,792 | 5,821 | -23 | -0.4% | 582,900 |
| 2023/10/13 | 5,942 | 5,947 | 5,824 | 5,844 | -161 | -2.7% | 704,500 |
| 2023/10/12 | 6,000 | 6,016 | 5,962 | 6,005 | +83 | +1.4% | 491,500 |
| 2023/10/11 | 5,921 | 5,977 | 5,892 | 5,922 | -16 | -0.3% | 438,500 |
| 2023/10/10 | 5,879 | 5,964 | 5,879 | 5,938 | +66 | +1.1% | 402,400 |
| 2023/10/06 | 5,873 | 5,920 | 5,849 | 5,872 | -2 | ±0% | 365,000 |
| 2023/10/05 | 5,786 | 5,875 | 5,765 | 5,874 | +87 | +1.5% | 441,700 |
| 2023/10/04 | 5,782 | 5,819 | 5,756 | 5,787 | +37 | +0.6% | 569,100 |
| 2023/10/03 | 5,743 | 5,768 | 5,664 | 5,750 | -3 | -0.1% | 470,200 |
| 2023/10/02 | 5,846 | 5,864 | 5,750 | 5,753 | -112 | -1.9% | 372,800 |
| 2023/09/29 | 5,891 | 5,929 | 5,838 | 5,865 | -33 | -0.6% | 556,100 |
| 2023/09/28 | 5,795 | 5,937 | 5,782 | 5,898 | +2 | ±0% | 540,500 |
| 2023/09/27 | 5,804 | 5,896 | 5,799 | 5,896 | +92 | +1.6% | 638,500 |
| 2023/09/26 | 5,850 | 5,868 | 5,801 | 5,804 | -44 | -0.8% | 463,400 |
| 2023/09/25 | 5,743 | 5,907 | 5,736 | 5,848 | +105 | +1.8% | 357,300 |
| 2023/09/22 | 5,761 | 5,784 | 5,712 | 5,743 | -54 | -0.9% | 564,100 |
| 2023/09/21 | 5,866 | 5,895 | 5,794 | 5,797 | -63 | -1.1% | 393,500 |
| 2023/09/20 | 5,991 | 5,994 | 5,850 | 5,860 | -87 | -1.5% | 596,700 |
| 2023/09/19 | 5,894 | 5,957 | 5,880 | 5,947 | +53 | +0.9% | 589,800 |
| 2023/09/15 | 5,820 | 5,942 | 5,798 | 5,894 | +92 | +1.6% | 688,500 |
| 2023/09/14 | 5,861 | 5,886 | 5,785 | 5,802 | -67 | -1.1% | 759,400 |
| 2023/09/13 | 5,896 | 5,914 | 5,855 | 5,869 | -68 | -1.1% | 528,200 |
| 2023/09/12 | 5,860 | 5,938 | 5,860 | 5,937 | +85 | +1.5% | 634,600 |
| 2023/09/11 | 5,960 | 5,980 | 5,850 | 5,852 | -116 | -1.9% | 410,800 |
| 2023/09/08 | 5,961 | 6,001 | 5,940 | 5,968 | -14 | -0.2% | 488,100 |
| 2023/09/07 | 5,969 | 6,024 | 5,955 | 5,982 | +14 | +0.2% | 426,800 |
| 2023/09/06 | 6,001 | 6,014 | 5,951 | 5,968 | -61 | -1% | 306,500 |
| 2023/09/05 | 6,000 | 6,029 | 5,985 | 6,029 | +5 | +0.1% | 254,600 |
| 2023/09/04 | 5,980 | 6,052 | 5,966 | 6,024 | +17 | +0.3% | 332,400 |
| 2023/09/01 | 5,980 | 6,015 | 5,959 | 6,007 | -5 | -0.1% | 651,600 |
| 2023/08/31 | 6,081 | 6,081 | 5,989 | 6,012 | -32 | -0.5% | 501,000 |
| 2023/08/30 | 6,069 | 6,116 | 6,026 | 6,044 | -63 | -1% | 397,500 |
| 2023/08/29 | 6,130 | 6,136 | 6,069 | 6,107 | +22 | +0.4% | 426,600 |
| 2023/08/28 | 5,961 | 6,086 | 5,932 | 6,085 | +175 | +3% | 346,400 |
| 2023/08/25 | 6,053 | 6,053 | 5,836 | 5,910 | -171 | -2.8% | 711,800 |
| 2023/08/24 | 6,090 | 6,115 | 6,067 | 6,081 | +16 | +0.3% | 238,300 |
| 2023/08/23 | 5,965 | 6,072 | 5,946 | 6,065 | +55 | +0.9% | 332,100 |
| 2023/08/22 | 5,941 | 6,010 | 5,923 | 6,010 | +73 | +1.2% | 242,500 |
| 2023/08/21 | 6,023 | 6,031 | 5,936 | 5,937 | -104 | -1.7% | 443,100 |
| 2023/08/18 | 6,005 | 6,125 | 6,000 | 6,041 | +28 | +0.5% | 514,900 |
| 2023/08/17 | 5,986 | 6,014 | 5,910 | 6,013 | +44 | +0.7% | 595,500 |
| 2023/08/16 | 5,861 | 5,987 | 5,859 | 5,969 | +72 | +1.2% | 409,900 |
| 2023/08/15 | 5,852 | 5,918 | 5,831 | 5,897 | +67 | +1.1% | 328,100 |
| 2023/08/14 | 5,830 | 5,870 | 5,794 | 5,830 | -68 | -1.2% | 800,800 |
| 2023/08/10 | 5,919 | 5,936 | 5,872 | 5,898 | -34 | -0.6% | 481,000 |
| 2023/08/09 | 5,878 | 5,976 | 5,812 | 5,932 | -24 | -0.4% | 503,300 |
| 2023/08/08 | 5,828 | 5,976 | 5,828 | 5,956 | +129 | +2.2% | 604,100 |
| 2023/08/07 | 5,845 | 5,864 | 5,789 | 5,827 | -44 | -0.7% | 422,000 |
451～
500
件表示中 / 3767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 | 1,026,000円 | +7.4% | +0.1% | 1.95% | 16.46倍 | 2.12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 | 458,800円 | +5.9% | -0.3% | 2.62% | 15.75倍 | 1.16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 | 129,900円 | +5.0% | -2.3% | 1.92% | 20.43倍 | 2.40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 |
| 明治ＨＤ | 308,500円 | +3.6% | +6.7% | 3.40% | 15.48倍 | 1.12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 |
| 日清食ＨＤ | 277,900円 | +4.3% | +1.0% | 2.52% | 14.64倍 | 1.68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 |
市場注目の銘柄
チャート関連のコラム
