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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 4,885 | 4,935 | 4,825 | 4,920 | +20 | +0.4% | 434,100 |
| 2023/01/04 | 5,000 | 5,010 | 4,900 | 4,900 | -200 | -3.9% | 617,700 |
| 2022/12/30 | 5,160 | 5,200 | 5,090 | 5,100 | -130 | -2.5% | 291,900 |
| 2022/12/29 | 5,240 | 5,280 | 5,180 | 5,230 | -10 | -0.2% | 229,100 |
| 2022/12/28 | 5,220 | 5,260 | 5,190 | 5,240 | ±0 | ±0% | 247,300 |
| 2022/12/27 | 5,280 | 5,300 | 5,240 | 5,240 | -30 | -0.6% | 328,600 |
| 2022/12/26 | 5,250 | 5,300 | 5,200 | 5,270 | +30 | +0.6% | 242,700 |
| 2022/12/23 | 5,100 | 5,250 | 5,100 | 5,240 | +200 | +4% | 493,400 |
| 2022/12/22 | 4,945 | 5,120 | 4,930 | 5,040 | +30 | +0.6% | 838,300 |
| 2022/12/21 | 5,120 | 5,130 | 4,990 | 5,010 | -190 | -3.7% | 977,500 |
| 2022/12/20 | 5,400 | 5,430 | 5,180 | 5,200 | -170 | -3.2% | 778,100 |
| 2022/12/19 | 5,540 | 5,540 | 5,370 | 5,370 | -170 | -3.1% | 324,200 |
| 2022/12/16 | 5,470 | 5,540 | 5,440 | 5,540 | +60 | +1.1% | 385,900 |
| 2022/12/15 | 5,510 | 5,530 | 5,480 | 5,480 | -50 | -0.9% | 136,200 |
| 2022/12/14 | 5,480 | 5,530 | 5,450 | 5,530 | +10 | +0.2% | 259,100 |
| 2022/12/13 | 5,410 | 5,550 | 5,400 | 5,520 | +80 | +1.5% | 328,700 |
| 2022/12/12 | 5,460 | 5,460 | 5,410 | 5,440 | -50 | -0.9% | 157,000 |
| 2022/12/09 | 5,410 | 5,490 | 5,380 | 5,490 | ±0 | ±0% | 251,400 |
| 2022/12/08 | 5,420 | 5,560 | 5,410 | 5,490 | +90 | +1.7% | 405,000 |
| 2022/12/07 | 5,410 | 5,450 | 5,370 | 5,400 | -10 | -0.2% | 348,000 |
| 2022/12/06 | 5,380 | 5,470 | 5,310 | 5,410 | +100 | +1.9% | 461,300 |
| 2022/12/05 | 5,470 | 5,480 | 5,240 | 5,310 | -180 | -3.3% | 905,900 |
| 2022/12/02 | 5,590 | 5,600 | 5,460 | 5,490 | -130 | -2.3% | 521,500 |
| 2022/12/01 | 5,670 | 5,720 | 5,570 | 5,620 | -150 | -2.6% | 405,300 |
| 2022/11/30 | 5,720 | 5,800 | 5,700 | 5,770 | +40 | +0.7% | 502,500 |
| 2022/11/29 | 5,770 | 5,800 | 5,690 | 5,730 | +30 | +0.5% | 338,800 |
| 2022/11/28 | 5,720 | 5,730 | 5,670 | 5,700 | ±0 | ±0% | 288,400 |
| 2022/11/25 | 5,770 | 5,770 | 5,690 | 5,700 | -70 | -1.2% | 348,500 |
| 2022/11/24 | 5,850 | 5,930 | 5,750 | 5,770 | -60 | -1% | 443,100 |
| 2022/11/22 | 5,710 | 5,830 | 5,690 | 5,830 | +220 | +3.9% | 442,300 |
| 2022/11/21 | 5,630 | 5,640 | 5,600 | 5,610 | +10 | +0.2% | 256,900 |
| 2022/11/18 | 5,490 | 5,600 | 5,460 | 5,600 | +110 | +2% | 761,500 |
| 2022/11/17 | 5,430 | 5,540 | 5,410 | 5,490 | +40 | +0.7% | 417,900 |
| 2022/11/16 | 5,450 | 5,470 | 5,410 | 5,450 | -20 | -0.4% | 336,500 |
| 2022/11/15 | 5,510 | 5,530 | 5,410 | 5,470 | -10 | -0.2% | 691,300 |
| 2022/11/14 | 5,480 | 5,550 | 5,430 | 5,480 | -70 | -1.3% | 764,600 |
| 2022/11/11 | 5,810 | 5,830 | 5,530 | 5,550 | -430 | -7.2% | 963,900 |
| 2022/11/10 | 5,870 | 6,000 | 5,840 | 5,980 | +160 | +2.7% | 485,700 |
| 2022/11/09 | 5,810 | 5,890 | 5,790 | 5,820 | ±0 | ±0% | 358,700 |
| 2022/11/08 | 5,810 | 5,830 | 5,770 | 5,820 | +30 | +0.5% | 289,000 |
| 2022/11/07 | 5,880 | 5,880 | 5,770 | 5,790 | +20 | +0.3% | 488,400 |
| 2022/11/04 | 5,890 | 5,920 | 5,770 | 5,770 | -160 | -2.7% | 515,600 |
| 2022/11/02 | 5,900 | 6,040 | 5,860 | 5,930 | +30 | +0.5% | 615,100 |
| 2022/11/01 | 5,920 | 6,060 | 5,830 | 5,900 | +320 | +5.7% | 1,155,300 |
| 2022/10/31 | 5,650 | 5,810 | 5,400 | 5,580 | -30 | -0.5% | 1,610,400 |
| 2022/10/28 | 5,750 | 5,820 | 5,560 | 5,610 | -200 | -3.4% | 859,900 |
| 2022/10/27 | 5,860 | 5,900 | 5,780 | 5,810 | -50 | -0.9% | 299,700 |
| 2022/10/26 | 5,890 | 5,900 | 5,830 | 5,860 | +60 | +1% | 444,200 |
| 2022/10/25 | 5,830 | 5,850 | 5,770 | 5,800 | -30 | -0.5% | 394,400 |
| 2022/10/24 | 5,970 | 5,980 | 5,780 | 5,830 | -140 | -2.3% | 474,400 |
551～
600
件表示中 / 3673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 | 836,600円 | +4.3% | +4.2% | 2.03% | 14.13倍 | 1.84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 |
| ヤクルト | 289,700円 | +1.8% | +2.8% | 2.21% | 16.75倍 | 1.46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 | 337,800円 | +4.8% | +9.8% | 2.96% | 18.30倍 | 1.25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 | 300,000円 | +7.1% | +4.0% | 2.33% | 16.17倍 | 1.81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 |
| 山崎パン | 289,500円 | +2.5% | +3.9% | 1.73% | 15.46倍 | 1.39倍 |
|
パン大手で国内シェア４割。菓子パンが柱。コンビニも展開。子会社に不二家、サンデリカなど |
市場注目の銘柄
チャート関連のコラム
