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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,235 | 4,285 | 4,205 | 4,265 | ±0 | ±0% | 284,000 |
| 2021/06/04 | 4,255 | 4,280 | 4,225 | 4,265 | +15 | +0.4% | 222,200 |
| 2021/06/03 | 4,210 | 4,255 | 4,170 | 4,250 | +80 | +1.9% | 506,400 |
| 2021/06/02 | 4,285 | 4,290 | 4,140 | 4,170 | -165 | -3.8% | 728,000 |
| 2021/06/01 | 4,400 | 4,410 | 4,320 | 4,335 | -55 | -1.3% | 292,100 |
| 2021/05/31 | 4,515 | 4,515 | 4,390 | 4,390 | -90 | -2% | 401,100 |
| 2021/05/28 | 4,535 | 4,535 | 4,455 | 4,480 | -55 | -1.2% | 528,500 |
| 2021/05/27 | 4,475 | 4,535 | 4,425 | 4,535 | +60 | +1.3% | 2,476,500 |
| 2021/05/26 | 4,435 | 4,500 | 4,435 | 4,475 | +40 | +0.9% | 585,400 |
| 2021/05/25 | 4,485 | 4,495 | 4,415 | 4,435 | -15 | -0.3% | 371,100 |
| 2021/05/24 | 4,450 | 4,470 | 4,430 | 4,450 | -40 | -0.9% | 317,300 |
| 2021/05/21 | 4,475 | 4,495 | 4,445 | 4,490 | +25 | +0.6% | 423,000 |
| 2021/05/20 | 4,425 | 4,485 | 4,415 | 4,465 | +25 | +0.6% | 362,400 |
| 2021/05/19 | 4,390 | 4,445 | 4,355 | 4,440 | +40 | +0.9% | 631,600 |
| 2021/05/18 | 4,420 | 4,485 | 4,375 | 4,400 | +10 | +0.2% | 651,500 |
| 2021/05/17 | 4,610 | 4,655 | 4,390 | 4,390 | -290 | -6.2% | 684,600 |
| 2021/05/14 | 4,575 | 4,720 | 4,550 | 4,680 | +115 | +2.5% | 629,200 |
| 2021/05/13 | 4,550 | 4,600 | 4,515 | 4,565 | -5 | -0.1% | 484,700 |
| 2021/05/12 | 4,540 | 4,585 | 4,535 | 4,570 | +30 | +0.7% | 503,100 |
| 2021/05/11 | 4,570 | 4,580 | 4,510 | 4,540 | -15 | -0.3% | 447,800 |
| 2021/05/10 | 4,510 | 4,580 | 4,490 | 4,555 | +35 | +0.8% | 332,600 |
| 2021/05/07 | 4,535 | 4,560 | 4,510 | 4,520 | +30 | +0.7% | 364,900 |
| 2021/05/06 | 4,520 | 4,540 | 4,480 | 4,490 | +35 | +0.8% | 501,100 |
| 2021/04/30 | 4,465 | 4,520 | 4,445 | 4,455 | -5 | -0.1% | 425,600 |
| 2021/04/28 | 4,490 | 4,515 | 4,445 | 4,460 | -20 | -0.4% | 344,400 |
| 2021/04/27 | 4,530 | 4,535 | 4,465 | 4,480 | -30 | -0.7% | 387,700 |
| 2021/04/26 | 4,495 | 4,540 | 4,465 | 4,510 | +15 | +0.3% | 525,400 |
| 2021/04/23 | 4,490 | 4,505 | 4,430 | 4,495 | -5 | -0.1% | 519,400 |
| 2021/04/22 | 4,410 | 4,505 | 4,410 | 4,500 | +55 | +1.2% | 428,100 |
| 2021/04/21 | 4,475 | 4,475 | 4,415 | 4,445 | -65 | -1.4% | 502,700 |
| 2021/04/20 | 4,530 | 4,565 | 4,490 | 4,510 | -45 | -1% | 497,000 |
| 2021/04/19 | 4,620 | 4,620 | 4,545 | 4,555 | -65 | -1.4% | 309,900 |
| 2021/04/16 | 4,620 | 4,645 | 4,580 | 4,620 | +45 | +1% | 286,600 |
| 2021/04/15 | 4,555 | 4,605 | 4,555 | 4,575 | +20 | +0.4% | 248,800 |
| 2021/04/14 | 4,545 | 4,580 | 4,515 | 4,555 | -25 | -0.5% | 290,800 |
| 2021/04/13 | 4,650 | 4,650 | 4,565 | 4,580 | -45 | -1% | 319,400 |
| 2021/04/12 | 4,640 | 4,645 | 4,605 | 4,625 | -30 | -0.6% | 316,400 |
| 2021/04/09 | 4,640 | 4,685 | 4,630 | 4,655 | +30 | +0.6% | 384,600 |
| 2021/04/08 | 4,695 | 4,695 | 4,610 | 4,625 | -25 | -0.5% | 360,800 |
| 2021/04/07 | 4,640 | 4,665 | 4,610 | 4,650 | +45 | +1% | 486,500 |
| 2021/04/06 | 4,675 | 4,705 | 4,600 | 4,605 | -40 | -0.9% | 317,200 |
| 2021/04/05 | 4,655 | 4,665 | 4,625 | 4,645 | -10 | -0.2% | 151,400 |
| 2021/04/02 | 4,680 | 4,695 | 4,640 | 4,655 | -15 | -0.3% | 139,700 |
| 2021/04/01 | 4,670 | 4,720 | 4,660 | 4,670 | +20 | +0.4% | 260,500 |
| 2021/03/31 | 4,735 | 4,745 | 4,650 | 4,650 | -155 | -3.2% | 522,300 |
| 2021/03/30 | 4,820 | 4,820 | 4,745 | 4,805 | -60 | -1.2% | 314,700 |
| 2021/03/29 | 4,900 | 4,900 | 4,820 | 4,865 | -10 | -0.2% | 491,800 |
| 2021/03/26 | 4,865 | 4,895 | 4,810 | 4,875 | +15 | +0.3% | 600,700 |
| 2021/03/25 | 4,770 | 4,880 | 4,750 | 4,860 | +150 | +3.2% | 671,200 |
| 2021/03/24 | 4,720 | 4,765 | 4,675 | 4,710 | ±0 | ±0% | 492,700 |
851～
900
件表示中 / 3586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 | 1,084,500円 | +4.3% | +4.2% | 1.57% | 18.31倍 | 2.39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 |
| キッコーマン | 167,800円 | +5.3% | +11.2% | 1.25% | 25.96倍 | 3.24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 |
| サントリーＢＦ | 506,700円 | +6.0% | +7.9% | 2.21% | 18.10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 | 382,900円 | +7.1% | +4.0% | 1.83% | 21.02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 | 297,300円 | +1.8% | +2.8% | 2.15% | 17.34倍 | 1.51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 |
市場注目の銘柄
チャート関連のコラム
