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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 4,830 | 4,885 | 4,805 | 4,870 | -20 | -0.4% | 689,700 |
| 2022/06/13 | 4,735 | 4,915 | 4,710 | 4,890 | +130 | +2.7% | 676,200 |
| 2022/06/10 | 4,765 | 4,815 | 4,715 | 4,760 | -35 | -0.7% | 624,600 |
| 2022/06/09 | 4,825 | 4,850 | 4,775 | 4,795 | -55 | -1.1% | 872,400 |
| 2022/06/08 | 4,870 | 4,965 | 4,830 | 4,850 | -35 | -0.7% | 749,900 |
| 2022/06/07 | 4,795 | 4,945 | 4,795 | 4,885 | +75 | +1.6% | 951,800 |
| 2022/06/06 | 4,910 | 4,935 | 4,810 | 4,810 | -90 | -1.8% | 549,000 |
| 2022/06/03 | 4,895 | 4,915 | 4,840 | 4,900 | -10 | -0.2% | 785,000 |
| 2022/06/02 | 4,970 | 4,995 | 4,885 | 4,910 | -120 | -2.4% | 937,800 |
| 2022/06/01 | 4,835 | 5,060 | 4,830 | 5,030 | +215 | +4.5% | 1,376,800 |
| 2022/05/31 | 4,775 | 4,950 | 4,755 | 4,815 | +15 | +0.3% | 8,307,100 |
| 2022/05/30 | 4,710 | 4,835 | 4,695 | 4,800 | +90 | +1.9% | 1,290,300 |
| 2022/05/27 | 4,780 | 4,800 | 4,670 | 4,710 | -85 | -1.8% | 1,020,600 |
| 2022/05/26 | 4,710 | 4,835 | 4,695 | 4,795 | +55 | +1.2% | 1,266,200 |
| 2022/05/25 | 4,655 | 4,770 | 4,620 | 4,740 | +170 | +3.7% | 1,273,500 |
| 2022/05/24 | 4,620 | 4,625 | 4,525 | 4,570 | -85 | -1.8% | 1,001,800 |
| 2022/05/23 | 4,580 | 4,715 | 4,580 | 4,655 | +90 | +2% | 821,800 |
| 2022/05/20 | 4,710 | 4,720 | 4,530 | 4,565 | -75 | -1.6% | 990,400 |
| 2022/05/19 | 4,525 | 4,665 | 4,520 | 4,640 | +75 | +1.6% | 1,163,000 |
| 2022/05/18 | 4,540 | 4,625 | 4,485 | 4,565 | -35 | -0.8% | 954,100 |
| 2022/05/17 | 4,635 | 4,665 | 4,540 | 4,600 | +70 | +1.5% | 1,410,000 |
| 2022/05/16 | 4,850 | 4,865 | 4,495 | 4,530 | +170 | +3.9% | 1,893,600 |
| 2022/05/13 | 4,135 | 4,435 | 4,030 | 4,360 | +225 | +5.4% | 2,391,400 |
| 2022/05/12 | 4,105 | 4,155 | 4,080 | 4,135 | -35 | -0.8% | 877,100 |
| 2022/05/11 | 4,130 | 4,180 | 4,115 | 4,170 | +10 | +0.2% | 748,400 |
| 2022/05/10 | 4,050 | 4,215 | 4,040 | 4,160 | +105 | +2.6% | 1,214,600 |
| 2022/05/09 | 4,065 | 4,125 | 4,050 | 4,055 | ±0 | ±0% | 790,700 |
| 2022/05/06 | 4,025 | 4,075 | 3,955 | 4,055 | +55 | +1.4% | 792,800 |
| 2022/05/02 | 3,970 | 4,010 | 3,935 | 4,000 | -5 | -0.1% | 502,500 |
| 2022/04/28 | 3,900 | 4,010 | 3,900 | 4,005 | +105 | +2.7% | 737,800 |
| 2022/04/27 | 3,970 | 4,005 | 3,900 | 3,900 | -75 | -1.9% | 634,600 |
| 2022/04/26 | 3,990 | 4,030 | 3,960 | 3,975 | +30 | +0.8% | 728,100 |
| 2022/04/25 | 3,930 | 3,960 | 3,895 | 3,945 | -25 | -0.6% | 710,500 |
| 2022/04/22 | 3,935 | 3,995 | 3,910 | 3,970 | +35 | +0.9% | 704,800 |
| 2022/04/21 | 3,900 | 3,955 | 3,895 | 3,935 | +55 | +1.4% | 661,200 |
| 2022/04/20 | 3,845 | 3,895 | 3,815 | 3,880 | +25 | +0.6% | 876,900 |
| 2022/04/19 | 3,915 | 3,945 | 3,840 | 3,855 | -25 | -0.6% | 1,153,400 |
| 2022/04/18 | 3,965 | 3,965 | 3,835 | 3,880 | -125 | -3.1% | 801,200 |
| 2022/04/15 | 4,090 | 4,105 | 4,000 | 4,005 | -85 | -2.1% | 663,400 |
| 2022/04/14 | 4,120 | 4,150 | 4,065 | 4,090 | -15 | -0.4% | 812,800 |
| 2022/04/13 | 4,100 | 4,175 | 4,100 | 4,105 | -55 | -1.3% | 793,600 |
| 2022/04/12 | 4,220 | 4,265 | 4,145 | 4,160 | -80 | -1.9% | 502,700 |
| 2022/04/11 | 4,335 | 4,355 | 4,205 | 4,240 | -105 | -2.4% | 660,600 |
| 2022/04/08 | 4,355 | 4,380 | 4,320 | 4,345 | +10 | +0.2% | 520,700 |
| 2022/04/07 | 4,285 | 4,350 | 4,285 | 4,335 | ±0 | ±0% | 442,200 |
| 2022/04/06 | 4,400 | 4,425 | 4,320 | 4,335 | -65 | -1.5% | 421,300 |
| 2022/04/05 | 4,465 | 4,470 | 4,355 | 4,400 | -55 | -1.2% | 427,400 |
| 2022/04/04 | 4,410 | 4,465 | 4,380 | 4,455 | +60 | +1.4% | 327,300 |
| 2022/04/01 | 4,360 | 4,405 | 4,330 | 4,395 | +25 | +0.6% | 469,400 |
| 2022/03/31 | 4,495 | 4,505 | 4,370 | 4,370 | -125 | -2.8% | 431,800 |
601～
650
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 | 1,077,500円 | +4.3% | +4.2% | 1.58% | 18.19倍 | 2.37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 | 506,200円 | +6.0% | +7.9% | 2.21% | 18.08倍 | 1.30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 | 384,300円 | +7.1% | +4.0% | 1.82% | 21.10倍 | 2.36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 | 299,600円 | +1.8% | +2.8% | 2.14% | 17.47倍 | 1.53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 | 330,900円 | +4.8% | +9.8% | 3.02% | 17.92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
