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 |
|---|---|---|---|---|---|---|---|
| 2021/11/30 | 4,675 | 4,715 | 4,600 | 4,600 | -30 | -0.6% | 1,080,400 |
| 2021/11/29 | 4,645 | 4,680 | 4,620 | 4,630 | -15 | -0.3% | 275,800 |
| 2021/11/26 | 4,655 | 4,660 | 4,585 | 4,645 | -20 | -0.4% | 235,000 |
| 2021/11/25 | 4,720 | 4,720 | 4,650 | 4,665 | -25 | -0.5% | 116,000 |
| 2021/11/24 | 4,665 | 4,750 | 4,655 | 4,690 | -25 | -0.5% | 231,800 |
| 2021/11/22 | 4,595 | 4,730 | 4,585 | 4,715 | +95 | +2.1% | 388,500 |
| 2021/11/19 | 4,600 | 4,635 | 4,570 | 4,620 | +20 | +0.4% | 426,700 |
| 2021/11/18 | 4,700 | 4,720 | 4,595 | 4,600 | -140 | -3% | 351,100 |
| 2021/11/17 | 4,765 | 4,785 | 4,730 | 4,740 | -35 | -0.7% | 187,700 |
| 2021/11/16 | 4,845 | 4,870 | 4,770 | 4,775 | -60 | -1.2% | 302,500 |
| 2021/11/15 | 4,840 | 4,870 | 4,820 | 4,835 | -20 | -0.4% | 217,300 |
| 2021/11/12 | 4,825 | 4,895 | 4,820 | 4,855 | +35 | +0.7% | 260,300 |
| 2021/11/11 | 4,870 | 4,880 | 4,780 | 4,820 | -45 | -0.9% | 185,300 |
| 2021/11/10 | 4,855 | 4,915 | 4,820 | 4,865 | +5 | +0.1% | 274,100 |
| 2021/11/09 | 4,860 | 4,890 | 4,820 | 4,860 | -35 | -0.7% | 199,400 |
| 2021/11/08 | 4,970 | 4,980 | 4,890 | 4,895 | -50 | -1% | 236,500 |
| 2021/11/05 | 4,850 | 4,950 | 4,850 | 4,945 | +45 | +0.9% | 342,400 |
| 2021/11/04 | 4,985 | 4,985 | 4,815 | 4,900 | -50 | -1% | 487,100 |
| 2021/11/02 | 4,970 | 5,020 | 4,870 | 4,950 | -110 | -2.2% | 439,500 |
| 2021/11/01 | 5,050 | 5,150 | 5,030 | 5,060 | +150 | +3.1% | 735,300 |
| 2021/10/29 | 4,630 | 4,935 | 4,510 | 4,910 | +275 | +5.9% | 1,152,500 |
| 2021/10/28 | 4,630 | 4,675 | 4,610 | 4,635 | -35 | -0.7% | 1,095,300 |
| 2021/10/27 | 4,695 | 4,735 | 4,665 | 4,670 | ±0 | ±0% | 330,200 |
| 2021/10/26 | 4,675 | 4,685 | 4,615 | 4,670 | ±0 | ±0% | 328,300 |
| 2021/10/25 | 4,710 | 4,720 | 4,660 | 4,670 | -65 | -1.4% | 300,100 |
| 2021/10/22 | 4,740 | 4,770 | 4,720 | 4,735 | -45 | -0.9% | 356,600 |
| 2021/10/21 | 4,820 | 4,820 | 4,775 | 4,780 | -55 | -1.1% | 336,700 |
| 2021/10/20 | 4,915 | 4,925 | 4,825 | 4,835 | -75 | -1.5% | 333,400 |
| 2021/10/19 | 4,870 | 4,925 | 4,855 | 4,910 | +70 | +1.4% | 247,900 |
| 2021/10/18 | 4,900 | 4,905 | 4,820 | 4,840 | -105 | -2.1% | 295,600 |
| 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 |
851～
900
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
