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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 6,300 | 6,390 | 6,180 | 6,260 | -40 | -0.6% | 224,500 |
| 2020/07/13 | 6,190 | 6,310 | 6,100 | 6,300 | +170 | +2.8% | 249,400 |
| 2020/07/10 | 6,210 | 6,260 | 6,130 | 6,130 | -60 | -1% | 247,900 |
| 2020/07/09 | 6,090 | 6,240 | 6,050 | 6,190 | ±0 | ±0% | 344,700 |
| 2020/07/08 | 6,220 | 6,350 | 6,150 | 6,190 | -30 | -0.5% | 426,500 |
| 2020/07/07 | 6,200 | 6,250 | 6,140 | 6,220 | +50 | +0.8% | 298,400 |
| 2020/07/06 | 6,150 | 6,190 | 6,090 | 6,170 | +60 | +1% | 315,100 |
| 2020/07/03 | 6,030 | 6,110 | 5,990 | 6,110 | +100 | +1.7% | 264,200 |
| 2020/07/02 | 6,060 | 6,100 | 5,950 | 6,010 | ±0 | ±0% | 405,100 |
| 2020/07/01 | 6,130 | 6,140 | 6,000 | 6,010 | -20 | -0.3% | 395,600 |
| 2020/06/30 | 6,140 | 6,140 | 6,030 | 6,030 | -80 | -1.3% | 406,000 |
| 2020/06/29 | 5,940 | 6,140 | 5,930 | 6,110 | +120 | +2% | 360,000 |
| 2020/06/26 | 5,950 | 5,990 | 5,920 | 5,990 | +50 | +0.8% | 246,400 |
| 2020/06/25 | 5,900 | 5,990 | 5,870 | 5,940 | +50 | +0.8% | 273,700 |
| 2020/06/24 | 5,900 | 5,930 | 5,850 | 5,890 | -30 | -0.5% | 313,200 |
| 2020/06/23 | 5,890 | 5,990 | 5,850 | 5,920 | +130 | +2.2% | 535,900 |
| 2020/06/22 | 5,770 | 5,840 | 5,740 | 5,790 | +20 | +0.3% | 218,400 |
| 2020/06/19 | 5,770 | 5,910 | 5,730 | 5,770 | -50 | -0.9% | 699,700 |
| 2020/06/18 | 5,800 | 5,880 | 5,770 | 5,820 | ±0 | ±0% | 307,200 |
| 2020/06/17 | 5,740 | 5,840 | 5,730 | 5,820 | +150 | +2.6% | 327,400 |
| 2020/06/16 | 5,700 | 5,700 | 5,590 | 5,670 | -20 | -0.4% | 389,200 |
| 2020/06/15 | 5,650 | 5,750 | 5,630 | 5,690 | +120 | +2.2% | 508,300 |
| 2020/06/12 | 5,560 | 5,690 | 5,560 | 5,570 | -100 | -1.8% | 396,400 |
| 2020/06/11 | 5,650 | 5,680 | 5,630 | 5,670 | +100 | +1.8% | 415,400 |
| 2020/06/10 | 5,680 | 5,690 | 5,550 | 5,570 | -30 | -0.5% | 411,600 |
| 2020/06/09 | 5,490 | 5,600 | 5,460 | 5,600 | +210 | +3.9% | 417,500 |
| 2020/06/08 | 5,420 | 5,440 | 5,320 | 5,390 | -90 | -1.6% | 463,200 |
| 2020/06/05 | 5,630 | 5,640 | 5,450 | 5,480 | -180 | -3.2% | 462,400 |
| 2020/06/04 | 5,580 | 5,660 | 5,510 | 5,660 | +70 | +1.3% | 398,500 |
| 2020/06/03 | 5,640 | 5,640 | 5,520 | 5,590 | -30 | -0.5% | 412,700 |
| 2020/06/02 | 5,640 | 5,640 | 5,550 | 5,620 | +10 | +0.2% | 302,100 |
| 2020/06/01 | 5,630 | 5,680 | 5,590 | 5,610 | -20 | -0.4% | 299,000 |
| 2020/05/29 | 5,550 | 5,710 | 5,480 | 5,630 | +100 | +1.8% | 1,603,300 |
| 2020/05/28 | 5,570 | 5,570 | 5,440 | 5,530 | -10 | -0.2% | 518,200 |
| 2020/05/27 | 5,490 | 5,580 | 5,450 | 5,540 | +40 | +0.7% | 535,400 |
| 2020/05/26 | 5,450 | 5,510 | 5,330 | 5,500 | +30 | +0.5% | 504,300 |
| 2020/05/25 | 5,630 | 5,630 | 5,430 | 5,470 | -100 | -1.8% | 336,700 |
| 2020/05/22 | 5,500 | 5,610 | 5,480 | 5,570 | +50 | +0.9% | 330,400 |
| 2020/05/21 | 5,600 | 5,610 | 5,480 | 5,520 | -120 | -2.1% | 356,500 |
| 2020/05/20 | 5,630 | 5,650 | 5,540 | 5,640 | +100 | +1.8% | 477,900 |
| 2020/05/19 | 5,580 | 5,580 | 5,510 | 5,540 | -40 | -0.7% | 471,300 |
| 2020/05/18 | 5,460 | 5,640 | 5,430 | 5,580 | +320 | +6.1% | 777,300 |
| 2020/05/15 | 5,170 | 5,300 | 5,110 | 5,260 | +100 | +1.9% | 517,300 |
| 2020/05/14 | 5,290 | 5,320 | 5,160 | 5,160 | -90 | -1.7% | 251,000 |
| 2020/05/13 | 5,130 | 5,250 | 5,120 | 5,250 | +40 | +0.8% | 330,100 |
| 2020/05/12 | 5,180 | 5,250 | 5,160 | 5,210 | +130 | +2.6% | 363,100 |
| 2020/05/11 | 5,170 | 5,180 | 5,030 | 5,080 | -170 | -3.2% | 398,500 |
| 2020/05/08 | 5,190 | 5,300 | 5,180 | 5,250 | +40 | +0.8% | 360,200 |
| 2020/05/07 | 5,110 | 5,260 | 5,090 | 5,210 | +40 | +0.8% | 411,500 |
| 2020/05/01 | 5,190 | 5,300 | 5,140 | 5,170 | +10 | +0.2% | 393,200 |
1251～
1300
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
