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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 8,152 | 8,163 | 8,002 | 8,032 | -69 | -0.9% | 466,000 |
| 2023/12/06 | 7,950 | 8,103 | 7,923 | 8,101 | +166 | +2.1% | 614,400 |
| 2023/12/05 | 7,931 | 8,009 | 7,881 | 7,935 | +35 | +0.4% | 396,900 |
| 2023/12/04 | 7,899 | 7,929 | 7,848 | 7,900 | -35 | -0.4% | 307,100 |
| 2023/12/01 | 7,970 | 7,982 | 7,891 | 7,935 | +65 | +0.8% | 316,800 |
| 2023/11/30 | 7,686 | 7,870 | 7,662 | 7,870 | +146 | +1.9% | 593,500 |
| 2023/11/29 | 7,741 | 7,759 | 7,626 | 7,724 | -91 | -1.2% | 655,700 |
| 2023/11/28 | 7,918 | 7,944 | 7,789 | 7,815 | -89 | -1.1% | 377,900 |
| 2023/11/27 | 7,976 | 7,999 | 7,812 | 7,904 | +38 | +0.5% | 353,100 |
| 2023/11/24 | 7,904 | 7,921 | 7,840 | 7,866 | +47 | +0.6% | 291,600 |
| 2023/11/22 | 7,731 | 7,905 | 7,699 | 7,819 | +227 | +3% | 698,200 |
| 2023/11/21 | 7,890 | 7,919 | 7,541 | 7,592 | -340 | -4.3% | 993,900 |
| 2023/11/20 | 7,930 | 8,028 | 7,914 | 7,932 | -8 | -0.1% | 513,100 |
| 2023/11/17 | 7,925 | 7,943 | 7,865 | 7,940 | +15 | +0.2% | 517,400 |
| 2023/11/16 | 7,884 | 8,005 | 7,850 | 7,925 | -24 | -0.3% | 636,000 |
| 2023/11/15 | 7,923 | 8,005 | 7,841 | 7,949 | +9 | +0.1% | 1,163,500 |
| 2023/11/14 | 8,066 | 8,114 | 7,910 | 7,940 | -81 | -1% | 500,800 |
| 2023/11/13 | 8,051 | 8,079 | 7,983 | 8,021 | -51 | -0.6% | 583,700 |
| 2023/11/10 | 7,987 | 8,090 | 7,941 | 8,072 | +159 | +2% | 507,300 |
| 2023/11/09 | 7,875 | 7,969 | 7,766 | 7,913 | -5 | -0.1% | 937,800 |
| 2023/11/08 | 8,011 | 8,014 | 7,851 | 7,918 | -135 | -1.7% | 985,700 |
| 2023/11/07 | 8,168 | 8,286 | 7,970 | 8,053 | -21 | -0.3% | 1,248,600 |
| 2023/11/06 | 8,000 | 8,117 | 7,910 | 8,074 | +74 | +0.9% | 1,371,000 |
| 2023/11/02 | 7,845 | 8,125 | 7,805 | 8,000 | +395 | +5.2% | 2,562,800 |
| 2023/11/01 | 7,720 | 7,757 | 7,424 | 7,605 | +645 | +9.3% | 2,701,300 |
| 2023/10/31 | 6,450 | 7,015 | 6,379 | 6,960 | +532 | +8.3% | 2,083,800 |
| 2023/10/30 | 6,281 | 6,436 | 6,254 | 6,428 | -16 | -0.2% | 731,000 |
| 2023/10/27 | 6,448 | 6,488 | 6,398 | 6,444 | +20 | +0.3% | 690,100 |
| 2023/10/26 | 6,340 | 6,466 | 6,339 | 6,424 | +85 | +1.3% | 631,100 |
| 2023/10/25 | 6,298 | 6,473 | 6,294 | 6,339 | +141 | +2.3% | 999,300 |
| 2023/10/24 | 6,112 | 6,210 | 6,081 | 6,198 | +20 | +0.3% | 817,500 |
| 2023/10/23 | 6,050 | 6,233 | 6,007 | 6,178 | +198 | +3.3% | 996,400 |
| 2023/10/20 | 5,900 | 6,004 | 5,891 | 5,980 | +65 | +1.1% | 586,400 |
| 2023/10/19 | 5,850 | 5,949 | 5,850 | 5,915 | +53 | +0.9% | 492,100 |
| 2023/10/18 | 5,891 | 5,891 | 5,826 | 5,862 | -30 | -0.5% | 457,700 |
| 2023/10/17 | 5,845 | 5,942 | 5,840 | 5,892 | +71 | +1.2% | 760,200 |
| 2023/10/16 | 5,859 | 5,883 | 5,792 | 5,821 | -23 | -0.4% | 582,900 |
| 2023/10/13 | 5,942 | 5,947 | 5,824 | 5,844 | -161 | -2.7% | 704,500 |
| 2023/10/12 | 6,000 | 6,016 | 5,962 | 6,005 | +83 | +1.4% | 491,500 |
| 2023/10/11 | 5,921 | 5,977 | 5,892 | 5,922 | -16 | -0.3% | 438,500 |
| 2023/10/10 | 5,879 | 5,964 | 5,879 | 5,938 | +66 | +1.1% | 402,400 |
| 2023/10/06 | 5,873 | 5,920 | 5,849 | 5,872 | -2 | ±0% | 365,000 |
| 2023/10/05 | 5,786 | 5,875 | 5,765 | 5,874 | +87 | +1.5% | 441,700 |
| 2023/10/04 | 5,782 | 5,819 | 5,756 | 5,787 | +37 | +0.6% | 569,100 |
| 2023/10/03 | 5,743 | 5,768 | 5,664 | 5,750 | -3 | -0.1% | 470,200 |
| 2023/10/02 | 5,846 | 5,864 | 5,750 | 5,753 | -112 | -1.9% | 372,800 |
| 2023/09/29 | 5,891 | 5,929 | 5,838 | 5,865 | -33 | -0.6% | 556,100 |
| 2023/09/28 | 5,795 | 5,937 | 5,782 | 5,898 | +2 | ±0% | 540,500 |
| 2023/09/27 | 5,804 | 5,896 | 5,799 | 5,896 | +92 | +1.6% | 638,500 |
| 2023/09/26 | 5,850 | 5,868 | 5,801 | 5,804 | -44 | -0.8% | 463,400 |
101～
150
件表示中 / 3451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 | 1,007,500円 | +6.9% | +30.4% | 1.19% | 23.93倍 | 2.38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 | 526,700円 | +4.9% | +4.7% | 2.09% | 19.26倍 | 1.50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 | 417,600円 | +7.6% | +29.4% | 1.60% | 23.30倍 | 2.63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 | 312,300円 | +6.2% | +3.2% | 1.78% | 18.21倍 | 1.69倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。医薬品も。拠点拡大で海外収益が柱に |
| 明治ＨＤ | 361,300円 | +4.8% | +2.5% | 2.63% | 21.01倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム
