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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 4,645 | 4,660 | 4,610 | 4,615 | +30 | +0.7% | 352,000 |
| 2021/02/24 | 4,610 | 4,635 | 4,580 | 4,585 | -30 | -0.7% | 424,100 |
| 2021/02/22 | 4,615 | 4,645 | 4,585 | 4,615 | -30 | -0.6% | 313,400 |
| 2021/02/19 | 4,600 | 4,665 | 4,590 | 4,645 | ±0 | ±0% | 340,900 |
| 2021/02/18 | 4,630 | 4,650 | 4,600 | 4,645 | +65 | +1.4% | 366,000 |
| 2021/02/17 | 4,650 | 4,665 | 4,575 | 4,580 | -55 | -1.2% | 404,000 |
| 2021/02/16 | 4,680 | 4,695 | 4,630 | 4,635 | -15 | -0.3% | 275,400 |
| 2021/02/15 | 4,630 | 4,670 | 4,585 | 4,650 | +25 | +0.5% | 286,900 |
| 2021/02/12 | 4,710 | 4,710 | 4,625 | 4,625 | -85 | -1.8% | 367,300 |
| 2021/02/10 | 4,670 | 4,730 | 4,630 | 4,710 | -30 | -0.6% | 455,300 |
| 2021/02/09 | 4,745 | 4,750 | 4,705 | 4,740 | -40 | -0.8% | 294,800 |
| 2021/02/08 | 4,700 | 4,780 | 4,680 | 4,780 | +120 | +2.6% | 370,500 |
| 2021/02/05 | 4,655 | 4,680 | 4,620 | 4,660 | -30 | -0.6% | 420,300 |
| 2021/02/04 | 4,745 | 4,760 | 4,685 | 4,690 | -100 | -2.1% | 391,800 |
| 2021/02/03 | 4,770 | 4,800 | 4,730 | 4,790 | +35 | +0.7% | 367,900 |
| 2021/02/02 | 4,850 | 4,875 | 4,755 | 4,755 | -100 | -2.1% | 529,600 |
| 2021/02/01 | 5,010 | 5,010 | 4,855 | 4,855 | -305 | -5.9% | 635,800 |
| 2021/01/29 | 5,380 | 5,440 | 5,130 | 5,160 | -210 | -3.9% | 699,900 |
| 2021/01/28 | 5,340 | 5,390 | 5,280 | 5,370 | +20 | +0.4% | 369,300 |
| 2021/01/27 | 5,360 | 5,370 | 5,290 | 5,350 | +50 | +0.9% | 276,200 |
| 2021/01/26 | 5,170 | 5,330 | 5,140 | 5,300 | +140 | +2.7% | 278,400 |
| 2021/01/25 | 5,160 | 5,180 | 5,130 | 5,160 | +20 | +0.4% | 129,700 |
| 2021/01/22 | 5,120 | 5,160 | 5,080 | 5,140 | -30 | -0.6% | 165,600 |
| 2021/01/21 | 5,170 | 5,210 | 5,150 | 5,170 | -10 | -0.2% | 218,200 |
| 2021/01/20 | 5,240 | 5,250 | 5,150 | 5,180 | -70 | -1.3% | 203,900 |
| 2021/01/19 | 5,330 | 5,330 | 5,230 | 5,250 | -90 | -1.7% | 169,300 |
| 2021/01/18 | 5,320 | 5,370 | 5,300 | 5,340 | ±0 | ±0% | 193,000 |
| 2021/01/15 | 5,390 | 5,400 | 5,320 | 5,340 | -20 | -0.4% | 253,300 |
| 2021/01/14 | 5,360 | 5,410 | 5,330 | 5,360 | +30 | +0.6% | 238,600 |
| 2021/01/13 | 5,340 | 5,380 | 5,280 | 5,330 | +10 | +0.2% | 273,800 |
| 2021/01/12 | 5,250 | 5,320 | 5,150 | 5,320 | -30 | -0.6% | 371,400 |
| 2021/01/08 | 5,220 | 5,360 | 5,180 | 5,350 | +170 | +3.3% | 426,700 |
| 2021/01/07 | 5,200 | 5,230 | 5,170 | 5,180 | +10 | +0.2% | 244,000 |
| 2021/01/06 | 5,140 | 5,200 | 5,110 | 5,170 | +90 | +1.8% | 359,200 |
| 2021/01/05 | 5,010 | 5,090 | 4,995 | 5,080 | +70 | +1.4% | 244,200 |
| 2021/01/04 | 5,050 | 5,060 | 4,980 | 5,010 | -10 | -0.2% | 174,600 |
| 2020/12/30 | 5,060 | 5,060 | 5,020 | 5,020 | -60 | -1.2% | 157,500 |
| 2020/12/29 | 5,070 | 5,080 | 5,010 | 5,080 | +10 | +0.2% | 206,900 |
| 2020/12/28 | 5,130 | 5,160 | 5,030 | 5,070 | -40 | -0.8% | 230,700 |
| 2020/12/25 | 5,160 | 5,160 | 5,100 | 5,110 | +30 | +0.6% | 160,900 |
| 2020/12/24 | 5,090 | 5,110 | 5,050 | 5,080 | +40 | +0.8% | 224,900 |
| 2020/12/23 | 4,930 | 5,070 | 4,930 | 5,040 | +145 | +3% | 230,000 |
| 2020/12/22 | 4,900 | 4,950 | 4,860 | 4,895 | -60 | -1.2% | 261,700 |
| 2020/12/21 | 5,000 | 5,030 | 4,915 | 4,955 | -25 | -0.5% | 233,900 |
| 2020/12/18 | 4,900 | 5,000 | 4,895 | 4,980 | -20 | -0.4% | 419,500 |
| 2020/12/17 | 4,990 | 5,020 | 4,970 | 5,000 | -60 | -1.2% | 400,400 |
| 2020/12/16 | 5,150 | 5,180 | 5,060 | 5,060 | -50 | -1% | 252,100 |
| 2020/12/15 | 5,230 | 5,240 | 5,110 | 5,110 | -90 | -1.7% | 248,000 |
| 2020/12/14 | 5,250 | 5,280 | 5,200 | 5,200 | -30 | -0.6% | 217,200 |
| 2020/12/11 | 5,180 | 5,240 | 5,170 | 5,230 | +50 | +1% | 338,400 |
1101～
1150
件表示中 / 3768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 | 1,029,000円 | +7.4% | +0.1% | 1.94% | 16.51倍 | 2.13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 | 460,000円 | +5.9% | -0.3% | 2.61% | 15.79倍 | 1.17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 | 130,500円 | +5.0% | -2.3% | 1.92% | 20.53倍 | 2.41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 |
| 明治ＨＤ | 308,800円 | +3.6% | +6.7% | 3.40% | 15.50倍 | 1.12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 |
| ヤクルト | 250,400円 | -0.9% | -8.4% | 2.64% | 16.14倍 | 1.28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
