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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 3,870 | 3,880 | 3,785 | 3,800 | -80 | -2.1% | 380,400 |
| 2018/11/13 | 3,885 | 3,890 | 3,845 | 3,880 | -65 | -1.6% | 279,800 |
| 2018/11/12 | 3,945 | 3,995 | 3,935 | 3,945 | -10 | -0.3% | 236,100 |
| 2018/11/09 | 3,970 | 4,010 | 3,945 | 3,955 | -10 | -0.3% | 277,300 |
| 2018/11/08 | 3,945 | 3,980 | 3,930 | 3,965 | +60 | +1.5% | 359,100 |
| 2018/11/07 | 3,915 | 3,940 | 3,875 | 3,905 | -15 | -0.4% | 466,100 |
| 2018/11/06 | 3,885 | 3,935 | 3,870 | 3,920 | +80 | +2.1% | 266,000 |
| 2018/11/05 | 3,860 | 3,895 | 3,830 | 3,840 | -55 | -1.4% | 304,700 |
| 2018/11/02 | 3,870 | 3,925 | 3,850 | 3,895 | -15 | -0.4% | 577,200 |
| 2018/11/01 | 3,890 | 4,030 | 3,870 | 3,910 | +20 | +0.5% | 764,600 |
| 2018/10/31 | 4,010 | 4,070 | 3,780 | 3,890 | -215 | -5.2% | 989,800 |
| 2018/10/30 | 4,050 | 4,105 | 4,020 | 4,105 | +50 | +1.2% | 904,300 |
| 2018/10/29 | 4,080 | 4,115 | 4,040 | 4,055 | -20 | -0.5% | 311,800 |
| 2018/10/26 | 4,075 | 4,100 | 4,040 | 4,075 | -15 | -0.4% | 444,400 |
| 2018/10/25 | 4,110 | 4,130 | 4,080 | 4,090 | -70 | -1.7% | 365,800 |
| 2018/10/24 | 4,185 | 4,190 | 4,120 | 4,160 | +35 | +0.8% | 380,900 |
| 2018/10/23 | 4,180 | 4,180 | 4,110 | 4,125 | -100 | -2.4% | 314,100 |
| 2018/10/22 | 4,200 | 4,245 | 4,195 | 4,225 | +55 | +1.3% | 283,600 |
| 2018/10/19 | 4,170 | 4,175 | 4,115 | 4,170 | -35 | -0.8% | 355,100 |
| 2018/10/18 | 4,175 | 4,225 | 4,170 | 4,205 | +35 | +0.8% | 215,600 |
| 2018/10/17 | 4,155 | 4,180 | 4,135 | 4,170 | +35 | +0.8% | 272,100 |
| 2018/10/16 | 4,140 | 4,155 | 4,085 | 4,135 | -35 | -0.8% | 354,700 |
| 2018/10/15 | 4,180 | 4,205 | 4,160 | 4,170 | -60 | -1.4% | 321,700 |
| 2018/10/12 | 4,250 | 4,280 | 4,200 | 4,230 | -50 | -1.2% | 413,400 |
| 2018/10/11 | 4,290 | 4,310 | 4,255 | 4,280 | -75 | -1.7% | 358,900 |
| 2018/10/10 | 4,350 | 4,380 | 4,335 | 4,355 | -20 | -0.5% | 440,500 |
| 2018/10/09 | 4,370 | 4,385 | 4,345 | 4,375 | +5 | +0.1% | 343,100 |
| 2018/10/05 | 4,350 | 4,400 | 4,330 | 4,370 | ±0 | ±0% | 270,400 |
| 2018/10/04 | 4,390 | 4,390 | 4,355 | 4,370 | -10 | -0.2% | 262,600 |
| 2018/10/03 | 4,435 | 4,440 | 4,360 | 4,380 | -10 | -0.2% | 403,400 |
| 2018/10/02 | 4,390 | 4,425 | 4,360 | 4,390 | +10 | +0.2% | 385,700 |
| 2018/10/01 | 4,375 | 4,400 | 4,340 | 4,380 | -25 | -0.6% | 287,300 |
| 2018/09/28 | 4,415 | 4,450 | 4,380 | 4,405 | -10 | -0.2% | 450,600 |
| 2018/09/27 | 4,425 | 4,460 | 4,395 | 4,415 | -35 | -0.8% | 351,800 |
| 2018/09/26 | 4,445 | 4,465 | 4,350 | 4,450 | -10 | -0.2% | 489,300 |
| 2018/09/25 | 4,405 | 4,470 | 4,380 | 4,460 | -15 | -0.3% | 500,200 |
| 2018/09/21 | 4,450 | 4,475 | 4,405 | 4,475 | +55 | +1.2% | 348,600 |
| 2018/09/20 | 4,450 | 4,450 | 4,390 | 4,420 | +15 | +0.3% | 303,400 |
| 2018/09/19 | 4,450 | 4,450 | 4,360 | 4,405 | -50 | -1.1% | 376,900 |
| 2018/09/18 | 4,310 | 4,470 | 4,300 | 4,455 | +190 | +4.5% | 560,000 |
| 2018/09/14 | 4,295 | 4,310 | 4,245 | 4,265 | +35 | +0.8% | 466,700 |
| 2018/09/13 | 4,205 | 4,270 | 4,195 | 4,230 | +45 | +1.1% | 294,900 |
| 2018/09/12 | 4,175 | 4,195 | 4,110 | 4,185 | +5 | +0.1% | 335,400 |
| 2018/09/11 | 4,125 | 4,185 | 4,120 | 4,180 | +40 | +1% | 294,400 |
| 2018/09/10 | 4,100 | 4,175 | 4,065 | 4,140 | +20 | +0.5% | 495,200 |
| 2018/09/07 | 4,045 | 4,125 | 4,040 | 4,120 | +70 | +1.7% | 275,800 |
| 2018/09/06 | 4,055 | 4,065 | 4,025 | 4,050 | -5 | -0.1% | 173,800 |
| 2018/09/05 | 4,050 | 4,090 | 4,020 | 4,055 | -15 | -0.4% | 290,900 |
| 2018/09/04 | 4,090 | 4,100 | 4,055 | 4,070 | -10 | -0.2% | 284,000 |
| 2018/09/03 | 4,095 | 4,100 | 4,055 | 4,080 | -15 | -0.4% | 180,800 |
1651～
1700
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
