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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 5,270 | 5,290 | 5,190 | 5,250 | +30 | +0.6% | 305,700 |
| 2020/10/22 | 5,300 | 5,300 | 5,160 | 5,220 | -120 | -2.2% | 338,000 |
| 2020/10/21 | 5,390 | 5,430 | 5,320 | 5,340 | -30 | -0.6% | 290,900 |
| 2020/10/20 | 5,400 | 5,440 | 5,340 | 5,370 | -10 | -0.2% | 257,200 |
| 2020/10/19 | 5,370 | 5,400 | 5,340 | 5,380 | +50 | +0.9% | 255,400 |
| 2020/10/16 | 5,370 | 5,410 | 5,320 | 5,330 | -40 | -0.7% | 295,200 |
| 2020/10/15 | 5,400 | 5,430 | 5,360 | 5,370 | -30 | -0.6% | 259,000 |
| 2020/10/14 | 5,430 | 5,430 | 5,350 | 5,400 | +10 | +0.2% | 222,200 |
| 2020/10/13 | 5,430 | 5,430 | 5,350 | 5,390 | -20 | -0.4% | 306,700 |
| 2020/10/12 | 5,420 | 5,470 | 5,400 | 5,410 | -50 | -0.9% | 180,600 |
| 2020/10/09 | 5,450 | 5,470 | 5,430 | 5,460 | -10 | -0.2% | 207,900 |
| 2020/10/08 | 5,470 | 5,480 | 5,400 | 5,470 | -30 | -0.5% | 459,100 |
| 2020/10/07 | 5,530 | 5,590 | 5,470 | 5,500 | -20 | -0.4% | 405,900 |
| 2020/10/06 | 5,480 | 5,530 | 5,450 | 5,520 | +20 | +0.4% | 306,400 |
| 2020/10/05 | 5,350 | 5,540 | 5,350 | 5,500 | +120 | +2.2% | 353,400 |
| 2020/10/02 | 5,410 | 5,490 | 5,350 | 5,380 | - | - | 562,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,680 | 5,710 | 5,550 | 5,560 | -180 | -3.1% | 402,800 |
| 2020/09/29 | 5,820 | 5,820 | 5,600 | 5,740 | -120 | -2% | 351,700 |
| 2020/09/28 | 5,810 | 5,870 | 5,770 | 5,860 | +110 | +1.9% | 440,600 |
| 2020/09/25 | 5,770 | 5,770 | 5,720 | 5,750 | +40 | +0.7% | 302,300 |
| 2020/09/24 | 5,720 | 5,770 | 5,660 | 5,710 | -10 | -0.2% | 381,800 |
| 2020/09/23 | 5,780 | 5,840 | 5,630 | 5,720 | +40 | +0.7% | 438,100 |
| 2020/09/18 | 5,670 | 5,710 | 5,610 | 5,680 | ±0 | ±0% | 594,200 |
| 2020/09/17 | 5,660 | 5,680 | 5,600 | 5,680 | +40 | +0.7% | 372,400 |
| 2020/09/16 | 5,560 | 5,650 | 5,520 | 5,640 | +60 | +1.1% | 385,300 |
| 2020/09/15 | 5,680 | 5,680 | 5,550 | 5,580 | -100 | -1.8% | 297,800 |
| 2020/09/14 | 5,680 | 5,700 | 5,600 | 5,680 | ±0 | ±0% | 235,800 |
| 2020/09/11 | 5,610 | 5,680 | 5,570 | 5,680 | +30 | +0.5% | 373,700 |
| 2020/09/10 | 5,590 | 5,690 | 5,580 | 5,650 | +70 | +1.3% | 333,200 |
| 2020/09/09 | 5,590 | 5,640 | 5,520 | 5,580 | -110 | -1.9% | 408,300 |
| 2020/09/08 | 5,630 | 5,700 | 5,600 | 5,690 | ±0 | ±0% | 281,800 |
| 2020/09/07 | 5,870 | 5,870 | 5,670 | 5,690 | -220 | -3.7% | 279,500 |
| 2020/09/04 | 6,000 | 6,030 | 5,870 | 5,910 | -130 | -2.2% | 241,000 |
| 2020/09/03 | 6,040 | 6,100 | 6,000 | 6,040 | +50 | +0.8% | 268,200 |
| 2020/09/02 | 5,950 | 6,020 | 5,930 | 5,990 | +30 | +0.5% | 317,200 |
| 2020/09/01 | 6,000 | 6,030 | 5,860 | 5,960 | -60 | -1% | 354,100 |
| 2020/08/31 | 6,020 | 6,120 | 6,010 | 6,020 | -50 | -0.8% | 340,500 |
| 2020/08/28 | 6,130 | 6,190 | 5,980 | 6,070 | -160 | -2.6% | 491,800 |
| 2020/08/27 | 6,160 | 6,250 | 6,130 | 6,230 | +110 | +1.8% | 358,200 |
| 2020/08/26 | 6,210 | 6,260 | 6,070 | 6,120 | -130 | -2.1% | 424,400 |
| 2020/08/25 | 6,310 | 6,350 | 6,250 | 6,250 | -30 | -0.5% | 251,100 |
| 2020/08/24 | 6,250 | 6,310 | 6,240 | 6,280 | +30 | +0.5% | 112,000 |
| 2020/08/21 | 6,340 | 6,350 | 6,250 | 6,250 | -80 | -1.3% | 237,500 |
| 2020/08/20 | 6,340 | 6,410 | 6,330 | 6,330 | -50 | -0.8% | 175,800 |
| 2020/08/19 | 6,440 | 6,450 | 6,360 | 6,380 | -70 | -1.1% | 195,400 |
| 2020/08/18 | 6,260 | 6,460 | 6,260 | 6,450 | +220 | +3.5% | 328,000 |
| 2020/08/17 | 6,330 | 6,390 | 6,230 | 6,230 | -150 | -2.4% | 276,900 |
| 2020/08/14 | 6,350 | 6,380 | 6,320 | 6,380 | +50 | +0.8% | 301,700 |
| 2020/08/13 | 6,410 | 6,410 | 6,310 | 6,330 | -80 | -1.2% | 520,300 |
1001～
1050
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
