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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 3,850 | 3,915 | 3,815 | 3,875 | -30 | -0.8% | 429,100 |
| 2019/01/31 | 3,965 | 4,010 | 3,835 | 3,905 | -10 | -0.3% | 882,900 |
| 2019/01/30 | 3,895 | 3,925 | 3,890 | 3,915 | -10 | -0.3% | 351,100 |
| 2019/01/29 | 3,910 | 3,930 | 3,900 | 3,925 | +40 | +1% | 331,900 |
| 2019/01/28 | 3,885 | 3,895 | 3,850 | 3,885 | -25 | -0.6% | 286,500 |
| 2019/01/25 | 3,950 | 3,950 | 3,905 | 3,910 | -30 | -0.8% | 395,400 |
| 2019/01/24 | 3,935 | 3,950 | 3,900 | 3,940 | +40 | +1% | 501,200 |
| 2019/01/23 | 3,945 | 3,950 | 3,890 | 3,900 | -35 | -0.9% | 322,700 |
| 2019/01/22 | 3,935 | 3,965 | 3,925 | 3,935 | +35 | +0.9% | 287,800 |
| 2019/01/21 | 3,910 | 3,935 | 3,900 | 3,900 | +15 | +0.4% | 348,800 |
| 2019/01/18 | 3,875 | 3,930 | 3,875 | 3,885 | +10 | +0.3% | 290,300 |
| 2019/01/17 | 3,900 | 3,910 | 3,870 | 3,875 | -25 | -0.6% | 303,500 |
| 2019/01/16 | 3,910 | 3,910 | 3,875 | 3,900 | +15 | +0.4% | 253,300 |
| 2019/01/15 | 3,890 | 3,920 | 3,860 | 3,885 | -5 | -0.1% | 284,900 |
| 2019/01/11 | 3,880 | 3,925 | 3,860 | 3,890 | +10 | +0.3% | 465,800 |
| 2019/01/10 | 3,900 | 3,950 | 3,815 | 3,880 | -75 | -1.9% | 885,000 |
| 2019/01/09 | 3,950 | 4,015 | 3,925 | 3,955 | +85 | +2.2% | 352,100 |
| 2019/01/08 | 3,950 | 3,980 | 3,850 | 3,870 | -35 | -0.9% | 394,400 |
| 2019/01/07 | 3,885 | 3,940 | 3,855 | 3,905 | +85 | +2.2% | 382,000 |
| 2019/01/04 | 3,785 | 3,860 | 3,780 | 3,820 | -15 | -0.4% | 514,900 |
| 2018/12/28 | 3,830 | 3,865 | 3,810 | 3,835 | ±0 | ±0% | 318,000 |
| 2018/12/27 | 3,740 | 3,845 | 3,740 | 3,835 | +180 | +4.9% | 293,500 |
| 2018/12/26 | 3,645 | 3,725 | 3,625 | 3,655 | -5 | -0.1% | 291,000 |
| 2018/12/25 | 3,780 | 3,780 | 3,620 | 3,660 | -150 | -3.9% | 324,900 |
| 2018/12/21 | 3,925 | 3,935 | 3,805 | 3,810 | -125 | -3.2% | 560,700 |
| 2018/12/20 | 3,985 | 4,020 | 3,910 | 3,935 | -55 | -1.4% | 318,000 |
| 2018/12/19 | 4,020 | 4,030 | 3,970 | 3,990 | -15 | -0.4% | 272,900 |
| 2018/12/18 | 4,040 | 4,050 | 3,985 | 4,005 | -60 | -1.5% | 407,200 |
| 2018/12/17 | 4,075 | 4,090 | 4,035 | 4,065 | +10 | +0.2% | 329,000 |
| 2018/12/14 | 4,060 | 4,100 | 4,040 | 4,055 | -5 | -0.1% | 420,600 |
| 2018/12/13 | 4,080 | 4,095 | 4,040 | 4,060 | -20 | -0.5% | 359,300 |
| 2018/12/12 | 4,075 | 4,100 | 4,060 | 4,080 | +120 | +3% | 397,600 |
| 2018/12/11 | 4,015 | 4,050 | 3,935 | 3,960 | -50 | -1.2% | 362,700 |
| 2018/12/10 | 4,040 | 4,040 | 3,980 | 4,010 | -55 | -1.4% | 308,500 |
| 2018/12/07 | 4,045 | 4,080 | 3,955 | 4,065 | +70 | +1.8% | 487,800 |
| 2018/12/06 | 4,015 | 4,050 | 3,955 | 3,995 | -50 | -1.2% | 424,100 |
| 2018/12/05 | 3,965 | 4,050 | 3,950 | 4,045 | +30 | +0.7% | 426,500 |
| 2018/12/04 | 3,970 | 4,055 | 3,955 | 4,015 | +60 | +1.5% | 546,800 |
| 2018/12/03 | 3,950 | 3,970 | 3,910 | 3,955 | +65 | +1.7% | 415,000 |
| 2018/11/30 | 3,850 | 3,900 | 3,845 | 3,890 | +75 | +2% | 527,600 |
| 2018/11/29 | 3,865 | 3,880 | 3,810 | 3,815 | -5 | -0.1% | 299,500 |
| 2018/11/28 | 3,895 | 3,900 | 3,820 | 3,820 | -65 | -1.7% | 360,900 |
| 2018/11/27 | 3,895 | 3,920 | 3,865 | 3,885 | -45 | -1.1% | 396,600 |
| 2018/11/26 | 3,920 | 3,935 | 3,870 | 3,930 | +25 | +0.6% | 318,700 |
| 2018/11/22 | 3,825 | 3,905 | 3,800 | 3,905 | +90 | +2.4% | 268,700 |
| 2018/11/21 | 3,805 | 3,835 | 3,795 | 3,815 | +10 | +0.3% | 326,800 |
| 2018/11/20 | 3,770 | 3,810 | 3,750 | 3,805 | +20 | +0.5% | 292,700 |
| 2018/11/19 | 3,805 | 3,830 | 3,780 | 3,785 | -20 | -0.5% | 206,100 |
| 2018/11/16 | 3,810 | 3,820 | 3,780 | 3,805 | -15 | -0.4% | 323,900 |
| 2018/11/15 | 3,795 | 3,825 | 3,765 | 3,820 | +20 | +0.5% | 234,600 |
1601～
1650
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
