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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 8,548 | 8,785 | 8,518 | 8,740 | +296 | +3.5% | 544,400 |
| 2024/02/21 | 8,490 | 8,549 | 8,400 | 8,444 | +25 | +0.3% | 296,900 |
| 2024/02/20 | 8,596 | 8,689 | 8,413 | 8,419 | -130 | -1.5% | 459,600 |
| 2024/02/19 | 8,243 | 8,552 | 8,232 | 8,549 | +317 | +3.9% | 488,100 |
| 2024/02/16 | 8,240 | 8,350 | 8,137 | 8,232 | +70 | +0.9% | 353,000 |
| 2024/02/15 | 8,120 | 8,223 | 8,043 | 8,162 | -29 | -0.4% | 384,500 |
| 2024/02/14 | 8,040 | 8,191 | 7,989 | 8,191 | +201 | +2.5% | 644,400 |
| 2024/02/13 | 8,000 | 8,017 | 7,939 | 7,990 | -10 | -0.1% | 406,900 |
| 2024/02/09 | 7,970 | 8,130 | 7,943 | 8,000 | +6 | +0.1% | 354,400 |
| 2024/02/08 | 8,007 | 8,058 | 7,917 | 7,994 | -59 | -0.7% | 367,500 |
| 2024/02/07 | 8,111 | 8,194 | 8,006 | 8,053 | -58 | -0.7% | 328,800 |
| 2024/02/06 | 8,061 | 8,163 | 7,971 | 8,111 | +3 | ±0% | 372,700 |
| 2024/02/05 | 7,977 | 8,108 | 7,911 | 8,108 | +131 | +1.6% | 422,300 |
| 2024/02/02 | 8,200 | 8,272 | 7,957 | 7,977 | -163 | -2% | 658,000 |
| 2024/02/01 | 7,856 | 8,240 | 7,724 | 8,140 | +434 | +5.6% | 1,184,500 |
| 2024/01/31 | 7,825 | 8,055 | 7,500 | 7,706 | -185 | -2.3% | 2,074,800 |
| 2024/01/30 | 7,898 | 7,935 | 7,873 | 7,891 | -32 | -0.4% | 248,700 |
| 2024/01/29 | 7,868 | 7,976 | 7,868 | 7,923 | +98 | +1.3% | 288,400 |
| 2024/01/26 | 7,850 | 7,878 | 7,788 | 7,825 | -38 | -0.5% | 391,100 |
| 2024/01/25 | 7,855 | 7,884 | 7,802 | 7,863 | +14 | +0.2% | 331,600 |
| 2024/01/24 | 7,865 | 7,894 | 7,751 | 7,849 | -119 | -1.5% | 506,300 |
| 2024/01/23 | 7,995 | 8,060 | 7,941 | 7,968 | -80 | -1% | 295,800 |
| 2024/01/22 | 8,014 | 8,051 | 7,960 | 8,048 | +28 | +0.3% | 253,900 |
| 2024/01/19 | 8,118 | 8,158 | 7,994 | 8,020 | -45 | -0.6% | 459,700 |
| 2024/01/18 | 8,049 | 8,098 | 7,982 | 8,065 | +81 | +1% | 382,400 |
| 2024/01/17 | 8,100 | 8,120 | 7,979 | 7,984 | -34 | -0.4% | 344,700 |
| 2024/01/16 | 8,069 | 8,069 | 7,981 | 8,018 | -43 | -0.5% | 287,600 |
| 2024/01/15 | 8,049 | 8,085 | 8,027 | 8,061 | +61 | +0.8% | 229,900 |
| 2024/01/12 | 8,057 | 8,096 | 7,963 | 8,000 | ±0 | ±0% | 368,000 |
| 2024/01/11 | 8,020 | 8,174 | 7,981 | 8,000 | -20 | -0.2% | 794,000 |
| 2024/01/10 | 7,909 | 8,060 | 7,898 | 8,020 | +311 | +4% | 531,600 |
| 2024/01/09 | 7,612 | 7,711 | 7,570 | 7,709 | +109 | +1.4% | 367,600 |
| 2024/01/05 | 7,624 | 7,653 | 7,548 | 7,600 | +23 | +0.3% | 401,100 |
| 2024/01/04 | 7,360 | 7,585 | 7,353 | 7,577 | +297 | +4.1% | 635,200 |
| 2023/12/29 | 7,310 | 7,311 | 7,224 | 7,280 | +3 | ±0% | 261,000 |
| 2023/12/28 | 7,282 | 7,317 | 7,259 | 7,277 | -51 | -0.7% | 238,600 |
| 2023/12/27 | 7,363 | 7,388 | 7,323 | 7,328 | -2 | ±0% | 198,500 |
| 2023/12/26 | 7,340 | 7,356 | 7,262 | 7,330 | +9 | +0.1% | 189,100 |
| 2023/12/25 | 7,340 | 7,367 | 7,278 | 7,321 | +60 | +0.8% | 198,800 |
| 2023/12/22 | 7,250 | 7,315 | 7,226 | 7,261 | +7 | +0.1% | 228,700 |
| 2023/12/21 | 7,260 | 7,285 | 7,230 | 7,254 | -15 | -0.2% | 220,700 |
| 2023/12/20 | 7,314 | 7,355 | 7,258 | 7,269 | -6 | -0.1% | 339,500 |
| 2023/12/19 | 7,148 | 7,304 | 7,129 | 7,275 | +195 | +2.8% | 672,500 |
| 2023/12/18 | 7,122 | 7,190 | 7,050 | 7,080 | -143 | -2% | 619,800 |
| 2023/12/15 | 7,350 | 7,498 | 7,184 | 7,223 | -277 | -3.7% | 1,266,500 |
| 2023/12/14 | 7,506 | 7,572 | 7,426 | 7,500 | -102 | -1.3% | 903,600 |
| 2023/12/13 | 7,802 | 7,845 | 7,601 | 7,602 | -318 | -4% | 583,600 |
| 2023/12/12 | 7,970 | 8,041 | 7,899 | 7,920 | -47 | -0.6% | 374,800 |
| 2023/12/11 | 7,912 | 7,980 | 7,835 | 7,967 | +94 | +1.2% | 426,700 |
| 2023/12/08 | 7,932 | 8,011 | 7,873 | 7,873 | -159 | -2% | 616,300 |
51～
100
件表示中 / 3451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 | 1,007,000円 | +6.9% | +30.4% | 1.19% | 23.92倍 | 2.38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 | 516,400円 | +4.9% | +4.7% | 2.13% | 18.88倍 | 1.47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 | 415,300円 | +7.6% | +29.4% | 1.61% | 23.17倍 | 2.62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 | 309,600円 | +6.2% | +3.2% | 1.79% | 18.05倍 | 1.68倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。医薬品も。拠点拡大で海外収益が柱に |
| 明治ＨＤ | 357,900円 | +4.8% | +2.5% | 2.65% | 20.81倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム
