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 |
|---|---|---|---|---|---|---|---|
| 2021/10/15 | 4,950 | 4,965 | 4,900 | 4,945 | +15 | +0.3% | 324,500 |
| 2021/10/14 | 4,885 | 4,930 | 4,870 | 4,930 | +60 | +1.2% | 226,700 |
| 2021/10/13 | 4,845 | 4,895 | 4,820 | 4,870 | +20 | +0.4% | 276,700 |
| 2021/10/12 | 4,865 | 4,880 | 4,825 | 4,850 | -35 | -0.7% | 307,900 |
| 2021/10/11 | 4,830 | 4,905 | 4,785 | 4,885 | +10 | +0.2% | 748,400 |
| 2021/10/08 | 4,910 | 4,925 | 4,870 | 4,875 | ±0 | ±0% | 385,200 |
| 2021/10/07 | 4,980 | 4,995 | 4,870 | 4,875 | -40 | -0.8% | 316,100 |
| 2021/10/06 | 4,835 | 4,925 | 4,815 | 4,915 | +90 | +1.9% | 463,600 |
| 2021/10/05 | 4,880 | 4,940 | 4,810 | 4,825 | -55 | -1.1% | 428,500 |
| 2021/10/04 | 4,885 | 4,930 | 4,855 | 4,880 | +5 | +0.1% | 370,100 |
| 2021/10/01 | 4,955 | 4,970 | 4,855 | 4,875 | -80 | -1.6% | 276,300 |
| 2021/09/30 | 4,945 | 5,020 | 4,925 | 4,955 | +30 | +0.6% | 334,500 |
| 2021/09/29 | 4,920 | 4,925 | 4,855 | 4,925 | -75 | -1.5% | 446,600 |
| 2021/09/28 | 5,010 | 5,030 | 4,950 | 5,000 | -60 | -1.2% | 541,400 |
| 2021/09/27 | 5,120 | 5,160 | 5,030 | 5,060 | -50 | -1% | 368,900 |
| 2021/09/24 | 5,090 | 5,120 | 5,020 | 5,110 | +10 | +0.2% | 644,600 |
| 2021/09/22 | 5,220 | 5,220 | 5,040 | 5,100 | -160 | -3% | 445,700 |
| 2021/09/21 | 5,150 | 5,280 | 5,120 | 5,260 | ±0 | ±0% | 416,900 |
| 2021/09/17 | 5,230 | 5,280 | 5,160 | 5,260 | +50 | +1% | 560,000 |
| 2021/09/16 | 5,210 | 5,230 | 5,150 | 5,210 | +120 | +2.4% | 385,000 |
| 2021/09/15 | 5,180 | 5,190 | 5,060 | 5,090 | -100 | -1.9% | 331,400 |
| 2021/09/14 | 5,130 | 5,230 | 5,120 | 5,190 | +40 | +0.8% | 416,300 |
| 2021/09/13 | 5,050 | 5,150 | 4,985 | 5,150 | +20 | +0.4% | 464,200 |
| 2021/09/10 | 5,020 | 5,130 | 5,010 | 5,130 | +255 | +5.2% | 962,200 |
| 2021/09/09 | 4,760 | 4,900 | 4,760 | 4,875 | +155 | +3.3% | 861,800 |
| 2021/09/08 | 4,745 | 4,805 | 4,710 | 4,720 | -10 | -0.2% | 429,900 |
| 2021/09/07 | 4,680 | 4,735 | 4,655 | 4,730 | +65 | +1.4% | 321,900 |
| 2021/09/06 | 4,720 | 4,720 | 4,640 | 4,665 | -65 | -1.4% | 362,000 |
| 2021/09/03 | 4,700 | 4,745 | 4,665 | 4,730 | +40 | +0.9% | 368,200 |
| 2021/09/02 | 4,600 | 4,710 | 4,600 | 4,690 | +85 | +1.8% | 406,200 |
| 2021/09/01 | 4,565 | 4,620 | 4,545 | 4,605 | +50 | +1.1% | 255,100 |
| 2021/08/31 | 4,590 | 4,620 | 4,555 | 4,555 | +35 | +0.8% | 596,500 |
| 2021/08/30 | 4,520 | 4,525 | 4,475 | 4,520 | +50 | +1.1% | 243,000 |
| 2021/08/27 | 4,440 | 4,480 | 4,425 | 4,470 | +30 | +0.7% | 252,700 |
| 2021/08/26 | 4,475 | 4,490 | 4,410 | 4,440 | -80 | -1.8% | 238,300 |
| 2021/08/25 | 4,455 | 4,530 | 4,445 | 4,520 | +30 | +0.7% | 324,900 |
| 2021/08/24 | 4,430 | 4,525 | 4,430 | 4,490 | -10 | -0.2% | 307,700 |
| 2021/08/23 | 4,505 | 4,560 | 4,465 | 4,500 | +10 | +0.2% | 478,700 |
| 2021/08/20 | 4,435 | 4,515 | 4,430 | 4,490 | +65 | +1.5% | 505,600 |
| 2021/08/19 | 4,205 | 4,450 | 4,200 | 4,425 | +205 | +4.9% | 754,300 |
| 2021/08/18 | 4,195 | 4,250 | 4,195 | 4,220 | +45 | +1.1% | 190,500 |
| 2021/08/17 | 4,180 | 4,220 | 4,155 | 4,175 | +55 | +1.3% | 340,800 |
| 2021/08/16 | 4,215 | 4,240 | 4,115 | 4,120 | -100 | -2.4% | 364,700 |
| 2021/08/13 | 4,210 | 4,255 | 4,205 | 4,220 | +10 | +0.2% | 218,500 |
| 2021/08/12 | 4,300 | 4,300 | 4,205 | 4,210 | -45 | -1.1% | 213,900 |
| 2021/08/11 | 4,300 | 4,320 | 4,240 | 4,255 | -10 | -0.2% | 230,400 |
| 2021/08/10 | 4,290 | 4,335 | 4,260 | 4,265 | -20 | -0.5% | 319,300 |
| 2021/08/06 | 4,300 | 4,320 | 4,255 | 4,285 | -55 | -1.3% | 208,600 |
| 2021/08/05 | 4,255 | 4,360 | 4,255 | 4,340 | +60 | +1.4% | 300,900 |
| 2021/08/04 | 4,325 | 4,335 | 4,280 | 4,280 | -85 | -1.9% | 301,900 |
851～
900
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 | 846,600円 | +4.3% | +4.2% | 2.01% | 14.30倍 | 1.87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 | 280,400円 | +1.8% | +2.8% | 2.28% | 16.20倍 | 1.40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 | 331,000円 | +4.8% | +9.8% | 3.02% | 17.94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 |
| 日清食ＨＤ | 295,100円 | +7.1% | +4.0% | 2.37% | 15.91倍 | 1.78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 | 285,000円 | +2.5% | +3.9% | 1.75% | 15.22倍 | 1.37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
