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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 5,410 | 5,440 | 5,330 | 5,380 | -50 | -0.9% | 481,000 |
| 2022/07/11 | 5,390 | 5,440 | 5,360 | 5,430 | +80 | +1.5% | 434,900 |
| 2022/07/08 | 5,400 | 5,410 | 5,330 | 5,350 | -120 | -2.2% | 651,400 |
| 2022/07/07 | 5,460 | 5,510 | 5,420 | 5,470 | +100 | +1.9% | 650,700 |
| 2022/07/06 | 5,330 | 5,390 | 5,310 | 5,370 | +30 | +0.6% | 479,300 |
| 2022/07/05 | 5,360 | 5,360 | 5,300 | 5,340 | -30 | -0.6% | 322,000 |
| 2022/07/04 | 5,280 | 5,390 | 5,280 | 5,370 | +110 | +2.1% | 452,200 |
| 2022/07/01 | 5,320 | 5,390 | 5,230 | 5,260 | -30 | -0.6% | 426,600 |
| 2022/06/30 | 5,340 | 5,410 | 5,280 | 5,290 | -10 | -0.2% | 553,600 |
| 2022/06/29 | 5,260 | 5,360 | 5,230 | 5,300 | +10 | +0.2% | 538,100 |
| 2022/06/28 | 5,200 | 5,300 | 5,160 | 5,290 | +90 | +1.7% | 516,800 |
| 2022/06/27 | 5,160 | 5,240 | 5,120 | 5,200 | +10 | +0.2% | 419,200 |
| 2022/06/24 | 5,150 | 5,200 | 5,090 | 5,190 | +80 | +1.6% | 463,300 |
| 2022/06/23 | 5,130 | 5,160 | 5,080 | 5,110 | +20 | +0.4% | 468,300 |
| 2022/06/22 | 5,040 | 5,120 | 5,010 | 5,090 | +70 | +1.4% | 488,500 |
| 2022/06/21 | 5,030 | 5,100 | 4,995 | 5,020 | +10 | +0.2% | 447,600 |
| 2022/06/20 | 5,090 | 5,100 | 4,990 | 5,010 | -10 | -0.2% | 779,100 |
| 2022/06/17 | 4,910 | 5,060 | 4,900 | 5,020 | +110 | +2.2% | 1,210,100 |
| 2022/06/16 | 4,845 | 4,935 | 4,840 | 4,910 | +85 | +1.8% | 726,300 |
| 2022/06/15 | 4,820 | 4,860 | 4,795 | 4,825 | -45 | -0.9% | 515,000 |
| 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 |
701～
750
件表示中 / 3705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 | 952,100円 | +7.4% | +0.1% | 2.10% | 15.30倍 | 1.97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 | 466,400円 | +5.9% | -0.3% | 2.57% | 16.01倍 | 1.19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 | 134,700円 | +5.0% | -2.3% | 1.86% | 21.30倍 | 2.50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 |
| ヤクルト | 303,300円 | +1.3% | -1.8% | 2.18% | 18.37倍 | 1.57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 |
| 日清食ＨＤ | 306,100円 | +4.3% | +1.0% | 2.29% | 16.50倍 | 1.89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
