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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 4,530 | 4,610 | 4,510 | 4,590 | +125 | +2.8% | 243,200 |
| 2022/03/14 | 4,500 | 4,505 | 4,410 | 4,465 | -30 | -0.7% | 289,600 |
| 2022/03/11 | 4,535 | 4,540 | 4,455 | 4,495 | -85 | -1.9% | 421,700 |
| 2022/03/10 | 4,515 | 4,590 | 4,515 | 4,580 | +130 | +2.9% | 357,500 |
| 2022/03/09 | 4,505 | 4,525 | 4,420 | 4,450 | -65 | -1.4% | 400,200 |
| 2022/03/08 | 4,555 | 4,615 | 4,505 | 4,515 | -5 | -0.1% | 516,900 |
| 2022/03/07 | 4,600 | 4,625 | 4,490 | 4,520 | -190 | -4% | 566,200 |
| 2022/03/04 | 4,710 | 4,780 | 4,695 | 4,710 | +40 | +0.9% | 449,200 |
| 2022/03/03 | 4,675 | 4,715 | 4,625 | 4,670 | -20 | -0.4% | 269,300 |
| 2022/03/02 | 4,700 | 4,735 | 4,680 | 4,690 | -90 | -1.9% | 270,200 |
| 2022/03/01 | 4,825 | 4,860 | 4,765 | 4,780 | -60 | -1.2% | 252,200 |
| 2022/02/28 | 4,780 | 4,840 | 4,760 | 4,840 | +75 | +1.6% | 482,600 |
| 2022/02/25 | 4,925 | 4,950 | 4,750 | 4,765 | -155 | -3.2% | 525,300 |
| 2022/02/24 | 4,970 | 4,990 | 4,855 | 4,920 | -90 | -1.8% | 450,100 |
| 2022/02/22 | 4,895 | 5,030 | 4,855 | 5,010 | +85 | +1.7% | 402,200 |
| 2022/02/21 | 4,920 | 4,955 | 4,890 | 4,925 | +20 | +0.4% | 262,600 |
| 2022/02/18 | 4,885 | 4,940 | 4,885 | 4,905 | -25 | -0.5% | 240,400 |
| 2022/02/17 | 4,975 | 4,985 | 4,870 | 4,930 | -45 | -0.9% | 218,400 |
| 2022/02/16 | 5,010 | 5,040 | 4,975 | 4,975 | +15 | +0.3% | 264,000 |
| 2022/02/15 | 4,900 | 4,970 | 4,870 | 4,960 | +60 | +1.2% | 322,000 |
| 2022/02/14 | 4,875 | 4,925 | 4,820 | 4,900 | +20 | +0.4% | 234,100 |
| 2022/02/10 | 4,850 | 4,895 | 4,815 | 4,880 | +30 | +0.6% | 212,500 |
| 2022/02/09 | 4,915 | 4,920 | 4,845 | 4,850 | -50 | -1% | 258,100 |
| 2022/02/08 | 4,890 | 4,940 | 4,865 | 4,900 | +80 | +1.7% | 312,900 |
| 2022/02/07 | 4,720 | 4,830 | 4,705 | 4,820 | +55 | +1.2% | 406,300 |
| 2022/02/04 | 4,730 | 4,875 | 4,720 | 4,765 | +105 | +2.3% | 784,000 |
| 2022/02/03 | 4,540 | 4,700 | 4,525 | 4,660 | +110 | +2.4% | 702,500 |
| 2022/02/02 | 4,550 | 4,680 | 4,485 | 4,550 | +30 | +0.7% | 717,400 |
| 2022/02/01 | 4,510 | 4,605 | 4,445 | 4,520 | -175 | -3.7% | 947,100 |
| 2022/01/31 | 4,600 | 4,765 | 4,495 | 4,695 | +45 | +1% | 1,209,700 |
| 2022/01/28 | 4,635 | 4,700 | 4,615 | 4,650 | +45 | +1% | 561,200 |
| 2022/01/27 | 4,685 | 4,700 | 4,545 | 4,605 | -110 | -2.3% | 532,600 |
| 2022/01/26 | 4,675 | 4,740 | 4,675 | 4,715 | ±0 | ±0% | 428,500 |
| 2022/01/25 | 4,725 | 4,725 | 4,655 | 4,715 | -70 | -1.5% | 485,200 |
| 2022/01/24 | 4,725 | 4,795 | 4,690 | 4,785 | +55 | +1.2% | 288,200 |
| 2022/01/21 | 4,655 | 4,745 | 4,635 | 4,730 | +40 | +0.9% | 388,700 |
| 2022/01/20 | 4,595 | 4,715 | 4,580 | 4,690 | +140 | +3.1% | 395,600 |
| 2022/01/19 | 4,695 | 4,705 | 4,530 | 4,550 | -165 | -3.5% | 389,800 |
| 2022/01/18 | 4,890 | 4,890 | 4,715 | 4,715 | -170 | -3.5% | 336,600 |
| 2022/01/17 | 4,870 | 4,950 | 4,845 | 4,885 | +45 | +0.9% | 302,200 |
| 2022/01/14 | 4,800 | 4,840 | 4,760 | 4,840 | +15 | +0.3% | 294,600 |
| 2022/01/13 | 4,850 | 4,895 | 4,780 | 4,825 | -50 | -1% | 310,900 |
| 2022/01/12 | 4,900 | 4,905 | 4,840 | 4,875 | +10 | +0.2% | 383,600 |
| 2022/01/11 | 4,950 | 4,985 | 4,795 | 4,865 | -130 | -2.6% | 373,200 |
| 2022/01/07 | 5,040 | 5,050 | 4,960 | 4,995 | -25 | -0.5% | 463,100 |
| 2022/01/06 | 5,120 | 5,210 | 5,020 | 5,020 | -40 | -0.8% | 479,100 |
| 2022/01/05 | 4,955 | 5,080 | 4,940 | 5,060 | +160 | +3.3% | 747,100 |
| 2022/01/04 | 4,875 | 4,925 | 4,850 | 4,900 | +25 | +0.5% | 280,500 |
| 2021/12/30 | 4,910 | 4,940 | 4,835 | 4,875 | -70 | -1.4% | 425,400 |
| 2021/12/29 | 4,920 | 4,950 | 4,915 | 4,945 | -5 | -0.1% | 210,900 |
751～
800
件表示中 / 3675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 | 853,400円 | +4.3% | +4.2% | 1.99% | 14.41倍 | 1.88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 | 284,100円 | +1.8% | +2.8% | 2.25% | 16.42倍 | 1.42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 | 335,500円 | +4.8% | +9.8% | 2.98% | 18.18倍 | 1.24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 | 287,100円 | +2.5% | +3.9% | 1.74% | 15.33倍 | 1.38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
