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 |
|---|---|---|---|---|---|---|---|
| 2020/04/30 | 5,490 | 5,520 | 5,150 | 5,160 | -330 | -6% | 759,100 |
| 2020/04/28 | 5,460 | 5,510 | 5,410 | 5,490 | +20 | +0.4% | 270,800 |
| 2020/04/27 | 5,490 | 5,520 | 5,440 | 5,470 | -10 | -0.2% | 233,200 |
| 2020/04/24 | 5,490 | 5,500 | 5,400 | 5,480 | -20 | -0.4% | 447,000 |
| 2020/04/23 | 5,500 | 5,520 | 5,440 | 5,500 | -40 | -0.7% | 334,500 |
| 2020/04/22 | 5,370 | 5,620 | 5,310 | 5,540 | +140 | +2.6% | 405,500 |
| 2020/04/21 | 5,380 | 5,470 | 5,350 | 5,400 | -20 | -0.4% | 326,600 |
| 2020/04/20 | 5,280 | 5,430 | 5,270 | 5,420 | +60 | +1.1% | 218,000 |
| 2020/04/17 | 5,520 | 5,530 | 5,290 | 5,360 | -70 | -1.3% | 479,200 |
| 2020/04/16 | 5,390 | 5,480 | 5,320 | 5,430 | +70 | +1.3% | 522,900 |
| 2020/04/15 | 5,140 | 5,360 | 5,120 | 5,360 | +270 | +5.3% | 633,900 |
| 2020/04/14 | 5,080 | 5,120 | 5,030 | 5,090 | +10 | +0.2% | 366,300 |
| 2020/04/13 | 5,100 | 5,150 | 5,010 | 5,080 | -40 | -0.8% | 322,500 |
| 2020/04/10 | 5,150 | 5,150 | 4,985 | 5,120 | -30 | -0.6% | 515,000 |
| 2020/04/09 | 5,360 | 5,360 | 5,020 | 5,150 | -200 | -3.7% | 476,100 |
| 2020/04/08 | 5,220 | 5,430 | 5,210 | 5,350 | +130 | +2.5% | 442,100 |
| 2020/04/07 | 5,220 | 5,280 | 5,080 | 5,220 | ±0 | ±0% | 436,100 |
| 2020/04/06 | 5,200 | 5,300 | 5,160 | 5,220 | +100 | +2% | 485,500 |
| 2020/04/03 | 5,120 | 5,310 | 5,090 | 5,120 | +10 | +0.2% | 459,200 |
| 2020/04/02 | 5,120 | 5,280 | 5,060 | 5,110 | +10 | +0.2% | 421,400 |
| 2020/04/01 | 5,250 | 5,350 | 5,050 | 5,100 | -120 | -2.3% | 610,100 |
| 2020/03/31 | 5,600 | 5,600 | 5,160 | 5,220 | -480 | -8.4% | 933,500 |
| 2020/03/30 | 5,520 | 5,750 | 5,400 | 5,700 | +340 | +6.3% | 953,900 |
| 2020/03/27 | 5,080 | 5,360 | 5,070 | 5,360 | +340 | +6.8% | 854,900 |
| 2020/03/26 | 4,770 | 5,070 | 4,665 | 5,020 | +295 | +6.2% | 1,007,300 |
| 2020/03/25 | 4,650 | 4,725 | 4,510 | 4,725 | +115 | +2.5% | 631,500 |
| 2020/03/24 | 4,900 | 5,030 | 4,505 | 4,610 | -220 | -4.6% | 997,000 |
| 2020/03/23 | 4,520 | 4,870 | 4,515 | 4,830 | +250 | +5.5% | 1,217,400 |
| 2020/03/19 | 4,610 | 4,695 | 4,510 | 4,580 | +170 | +3.9% | 1,070,000 |
| 2020/03/18 | 4,335 | 4,550 | 4,295 | 4,410 | +140 | +3.3% | 748,900 |
| 2020/03/17 | 4,085 | 4,370 | 4,085 | 4,270 | +215 | +5.3% | 1,336,300 |
| 2020/03/16 | 3,990 | 4,210 | 3,990 | 4,055 | +70 | +1.8% | 914,200 |
| 2020/03/13 | 3,975 | 4,075 | 3,805 | 3,985 | -200 | -4.8% | 695,400 |
| 2020/03/12 | 4,120 | 4,200 | 4,045 | 4,185 | -5 | -0.1% | 706,500 |
| 2020/03/11 | 4,180 | 4,235 | 4,165 | 4,190 | +20 | +0.5% | 469,000 |
| 2020/03/10 | 4,120 | 4,225 | 4,005 | 4,170 | +25 | +0.6% | 602,800 |
| 2020/03/09 | 4,210 | 4,250 | 4,105 | 4,145 | -200 | -4.6% | 462,400 |
| 2020/03/06 | 4,335 | 4,365 | 4,310 | 4,345 | -15 | -0.3% | 406,100 |
| 2020/03/05 | 4,355 | 4,380 | 4,320 | 4,360 | +80 | +1.9% | 341,700 |
| 2020/03/04 | 4,240 | 4,335 | 4,220 | 4,280 | -5 | -0.1% | 337,200 |
| 2020/03/03 | 4,440 | 4,440 | 4,285 | 4,285 | -130 | -2.9% | 459,000 |
| 2020/03/02 | 4,265 | 4,435 | 4,235 | 4,415 | +140 | +3.3% | 651,900 |
| 2020/02/28 | 4,250 | 4,275 | 4,200 | 4,275 | -45 | -1% | 668,000 |
| 2020/02/27 | 4,355 | 4,360 | 4,305 | 4,320 | -50 | -1.1% | 371,100 |
| 2020/02/26 | 4,360 | 4,385 | 4,315 | 4,370 | -30 | -0.7% | 344,600 |
| 2020/02/25 | 4,440 | 4,465 | 4,400 | 4,400 | -135 | -3% | 401,400 |
| 2020/02/21 | 4,510 | 4,565 | 4,500 | 4,535 | -20 | -0.4% | 322,500 |
| 2020/02/20 | 4,545 | 4,590 | 4,530 | 4,555 | -10 | -0.2% | 263,400 |
| 2020/02/19 | 4,550 | 4,605 | 4,535 | 4,565 | -10 | -0.2% | 279,300 |
| 2020/02/18 | 4,510 | 4,575 | 4,510 | 4,575 | +25 | +0.5% | 213,000 |
1301～
1350
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
