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 |
|---|---|---|---|---|---|---|---|
| 2019/11/29 | 4,770 | 4,775 | 4,710 | 4,720 | -40 | -0.8% | 232,700 |
| 2019/11/28 | 4,780 | 4,780 | 4,720 | 4,760 | +5 | +0.1% | 104,500 |
| 2019/11/27 | 4,735 | 4,810 | 4,730 | 4,755 | -25 | -0.5% | 309,800 |
| 2019/11/26 | 4,795 | 4,805 | 4,765 | 4,780 | -15 | -0.3% | 606,100 |
| 2019/11/25 | 4,815 | 4,825 | 4,795 | 4,795 | +30 | +0.6% | 176,300 |
| 2019/11/22 | 4,760 | 4,770 | 4,705 | 4,765 | -30 | -0.6% | 281,100 |
| 2019/11/21 | 4,805 | 4,825 | 4,745 | 4,795 | ±0 | ±0% | 339,400 |
| 2019/11/20 | 4,780 | 4,805 | 4,770 | 4,795 | +25 | +0.5% | 208,300 |
| 2019/11/19 | 4,765 | 4,810 | 4,760 | 4,770 | -20 | -0.4% | 171,300 |
| 2019/11/18 | 4,745 | 4,790 | 4,725 | 4,790 | +5 | +0.1% | 212,700 |
| 2019/11/15 | 4,780 | 4,805 | 4,760 | 4,785 | +20 | +0.4% | 222,300 |
| 2019/11/14 | 4,740 | 4,790 | 4,725 | 4,765 | +25 | +0.5% | 300,000 |
| 2019/11/13 | 4,760 | 4,770 | 4,720 | 4,740 | -10 | -0.2% | 297,700 |
| 2019/11/12 | 4,825 | 4,830 | 4,730 | 4,750 | -70 | -1.5% | 244,900 |
| 2019/11/11 | 4,830 | 4,855 | 4,815 | 4,820 | +55 | +1.2% | 329,800 |
| 2019/11/08 | 4,805 | 4,825 | 4,730 | 4,765 | -50 | -1% | 399,600 |
| 2019/11/07 | 4,830 | 4,830 | 4,770 | 4,815 | -15 | -0.3% | 331,300 |
| 2019/11/06 | 4,800 | 4,835 | 4,780 | 4,830 | +15 | +0.3% | 312,000 |
| 2019/11/05 | 4,800 | 4,850 | 4,755 | 4,815 | +65 | +1.4% | 531,600 |
| 2019/11/01 | 4,590 | 4,750 | 4,575 | 4,750 | +190 | +4.2% | 466,200 |
| 2019/10/31 | 4,485 | 4,600 | 4,470 | 4,560 | +5 | +0.1% | 412,400 |
| 2019/10/30 | 4,465 | 4,560 | 4,455 | 4,555 | +105 | +2.4% | 555,300 |
| 2019/10/29 | 4,440 | 4,455 | 4,425 | 4,450 | +45 | +1% | 322,400 |
| 2019/10/28 | 4,450 | 4,455 | 4,395 | 4,405 | -70 | -1.6% | 205,500 |
| 2019/10/25 | 4,470 | 4,485 | 4,430 | 4,475 | +45 | +1% | 184,300 |
| 2019/10/24 | 4,470 | 4,470 | 4,425 | 4,430 | -25 | -0.6% | 150,000 |
| 2019/10/23 | 4,415 | 4,455 | 4,405 | 4,455 | +45 | +1% | 224,000 |
| 2019/10/21 | 4,380 | 4,425 | 4,380 | 4,410 | +45 | +1% | 90,700 |
| 2019/10/18 | 4,400 | 4,425 | 4,365 | 4,365 | -30 | -0.7% | 186,900 |
| 2019/10/17 | 4,455 | 4,460 | 4,385 | 4,395 | -95 | -2.1% | 355,600 |
| 2019/10/16 | 4,480 | 4,515 | 4,455 | 4,490 | +25 | +0.6% | 338,200 |
| 2019/10/15 | 4,410 | 4,480 | 4,370 | 4,465 | +120 | +2.8% | 302,000 |
| 2019/10/11 | 4,370 | 4,370 | 4,325 | 4,345 | +15 | +0.3% | 270,300 |
| 2019/10/10 | 4,345 | 4,375 | 4,300 | 4,330 | -20 | -0.5% | 179,200 |
| 2019/10/09 | 4,330 | 4,375 | 4,310 | 4,350 | +30 | +0.7% | 309,400 |
| 2019/10/08 | 4,290 | 4,330 | 4,280 | 4,320 | +45 | +1.1% | 217,000 |
| 2019/10/07 | 4,260 | 4,285 | 4,245 | 4,275 | +25 | +0.6% | 142,900 |
| 2019/10/04 | 4,255 | 4,255 | 4,180 | 4,250 | +15 | +0.4% | 225,400 |
| 2019/10/03 | 4,225 | 4,250 | 4,190 | 4,235 | -115 | -2.6% | 311,200 |
| 2019/10/02 | 4,360 | 4,375 | 4,335 | 4,350 | -10 | -0.2% | 221,700 |
| 2019/10/01 | 4,320 | 4,380 | 4,320 | 4,360 | +30 | +0.7% | 225,900 |
| 2019/09/30 | 4,400 | 4,415 | 4,285 | 4,330 | -120 | -2.7% | 438,600 |
| 2019/09/27 | 4,535 | 4,540 | 4,395 | 4,450 | -70 | -1.5% | 260,800 |
| 2019/09/26 | 4,530 | 4,570 | 4,505 | 4,520 | -5 | -0.1% | 280,800 |
| 2019/09/25 | 4,475 | 4,570 | 4,475 | 4,525 | +60 | +1.3% | 319,800 |
| 2019/09/24 | 4,435 | 4,485 | 4,430 | 4,465 | -30 | -0.7% | 299,400 |
| 2019/09/20 | 4,485 | 4,500 | 4,445 | 4,495 | +20 | +0.4% | 430,400 |
| 2019/09/19 | 4,470 | 4,485 | 4,455 | 4,475 | +10 | +0.2% | 295,800 |
| 2019/09/18 | 4,480 | 4,495 | 4,465 | 4,465 | +15 | +0.3% | 305,900 |
| 2019/09/17 | 4,465 | 4,475 | 4,410 | 4,450 | -15 | -0.3% | 271,900 |
1401～
1450
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
