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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 10,200 | 10,215 | 9,880 | 10,010 | -55 | -0.5% | 490,700 |
| 2025/01/20 | 10,145 | 10,175 | 10,020 | 10,065 | +20 | +0.2% | 225,800 |
| 2025/01/17 | 10,070 | 10,130 | 9,967 | 10,045 | -35 | -0.3% | 315,700 |
| 2025/01/16 | 10,140 | 10,280 | 10,035 | 10,080 | -115 | -1.1% | 335,400 |
| 2025/01/15 | 10,435 | 10,475 | 10,170 | 10,195 | -140 | -1.4% | 263,700 |
| 2025/01/14 | 10,600 | 10,680 | 10,290 | 10,335 | -315 | -3% | 348,600 |
| 2025/01/10 | 10,565 | 10,710 | 10,530 | 10,650 | +70 | +0.7% | 431,400 |
| 2025/01/09 | 10,650 | 10,845 | 10,580 | 10,580 | +10 | +0.1% | 427,300 |
| 2025/01/08 | 10,650 | 10,650 | 10,500 | 10,570 | -30 | -0.3% | 344,600 |
| 2025/01/07 | 10,555 | 10,655 | 10,460 | 10,600 | +80 | +0.8% | 295,000 |
| 2025/01/06 | 10,705 | 10,725 | 10,480 | 10,520 | -240 | -2.2% | 274,500 |
| 2024/12/30 | 10,860 | 10,895 | 10,665 | 10,760 | ±0 | ±0% | 209,000 |
| 2024/12/27 | 10,760 | 10,795 | 10,660 | 10,760 | -10 | -0.1% | 241,000 |
| 2024/12/26 | 10,675 | 10,770 | 10,630 | 10,770 | +110 | +1% | 146,800 |
| 2024/12/25 | 10,755 | 10,795 | 10,545 | 10,660 | -150 | -1.4% | 209,900 |
| 2024/12/24 | 10,745 | 10,830 | 10,710 | 10,810 | -10 | -0.1% | 169,500 |
| 2024/12/23 | 10,840 | 10,890 | 10,765 | 10,820 | +100 | +0.9% | 231,300 |
| 2024/12/20 | 10,750 | 10,960 | 10,715 | 10,720 | +95 | +0.9% | 659,700 |
| 2024/12/19 | 10,380 | 10,695 | 10,370 | 10,625 | +25 | +0.2% | 273,100 |
| 2024/12/18 | 10,700 | 10,815 | 10,600 | 10,600 | +80 | +0.8% | 371,900 |
| 2024/12/17 | 10,535 | 10,650 | 10,520 | 10,520 | -15 | -0.1% | 225,400 |
| 2024/12/16 | 10,590 | 10,710 | 10,520 | 10,535 | +10 | +0.1% | 185,400 |
| 2024/12/13 | 10,465 | 10,545 | 10,320 | 10,525 | +15 | +0.1% | 348,700 |
| 2024/12/12 | 10,580 | 10,610 | 10,415 | 10,510 | +120 | +1.2% | 402,700 |
| 2024/12/11 | 10,660 | 10,670 | 10,390 | 10,390 | -160 | -1.5% | 337,800 |
| 2024/12/10 | 10,560 | 10,630 | 10,360 | 10,550 | +20 | +0.2% | 351,500 |
| 2024/12/09 | 10,620 | 10,660 | 10,480 | 10,530 | -50 | -0.5% | 252,300 |
| 2024/12/06 | 10,690 | 10,755 | 10,570 | 10,580 | -85 | -0.8% | 206,800 |
| 2024/12/05 | 10,845 | 10,890 | 10,500 | 10,665 | -195 | -1.8% | 263,200 |
| 2024/12/04 | 10,930 | 11,020 | 10,820 | 10,860 | -35 | -0.3% | 281,000 |
| 2024/12/03 | 10,735 | 10,970 | 10,730 | 10,895 | +150 | +1.4% | 320,700 |
| 2024/12/02 | 10,510 | 10,810 | 10,465 | 10,745 | +240 | +2.3% | 385,800 |
| 2024/11/29 | 10,600 | 10,630 | 10,485 | 10,505 | -195 | -1.8% | 265,800 |
| 2024/11/28 | 10,435 | 10,710 | 10,405 | 10,700 | +225 | +2.1% | 328,100 |
| 2024/11/27 | 10,635 | 10,660 | 10,290 | 10,475 | -150 | -1.4% | 524,600 |
| 2024/11/26 | 10,700 | 10,820 | 10,480 | 10,625 | -290 | -2.7% | 575,400 |
| 2024/11/25 | 10,980 | 11,085 | 10,880 | 10,915 | +70 | +0.6% | 519,700 |
| 2024/11/22 | 10,630 | 10,895 | 10,585 | 10,845 | +360 | +3.4% | 634,300 |
| 2024/11/21 | 10,335 | 10,615 | 10,335 | 10,485 | +170 | +1.6% | 440,700 |
| 2024/11/20 | 10,260 | 10,335 | 10,185 | 10,315 | +150 | +1.5% | 271,100 |
| 2024/11/19 | 10,105 | 10,165 | 10,010 | 10,165 | +145 | +1.4% | 249,700 |
| 2024/11/18 | 10,050 | 10,180 | 9,998 | 10,020 | -215 | -2.1% | 313,300 |
| 2024/11/15 | 10,285 | 10,355 | 10,140 | 10,235 | -100 | -1% | 383,700 |
| 2024/11/14 | 10,150 | 10,400 | 10,140 | 10,335 | +325 | +3.2% | 867,400 |
| 2024/11/13 | 9,902 | 10,010 | 9,800 | 10,010 | +200 | +2% | 581,700 |
| 2024/11/12 | 9,720 | 9,850 | 9,607 | 9,810 | +163 | +1.7% | 607,500 |
| 2024/11/11 | 9,257 | 9,815 | 9,246 | 9,647 | +666 | +7.4% | 1,288,100 |
| 2024/11/08 | 8,989 | 9,292 | 8,605 | 8,981 | -8 | -0.1% | 1,396,100 |
| 2024/11/07 | 8,966 | 9,115 | 8,888 | 8,989 | +83 | +0.9% | 598,600 |
| 2024/11/06 | 8,877 | 9,080 | 8,855 | 8,906 | -19 | -0.2% | 586,700 |
51～
100
件表示中 / 3673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 | 836,600円 | +4.3% | +4.2% | 2.03% | 14.13倍 | 1.84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 | 289,700円 | +1.8% | +2.8% | 2.21% | 16.75倍 | 1.46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 | 337,800円 | +4.8% | +9.8% | 2.96% | 18.30倍 | 1.25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 | 289,500円 | +2.5% | +3.9% | 1.73% | 15.46倍 | 1.39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
