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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 4,075 | 4,120 | 4,045 | 4,095 | -5 | -0.1% | 413,000 |
| 2018/08/30 | 4,060 | 4,140 | 4,055 | 4,100 | +75 | +1.9% | 410,900 |
| 2018/08/29 | 4,015 | 4,050 | 4,005 | 4,025 | -5 | -0.1% | 208,600 |
| 2018/08/28 | 4,025 | 4,050 | 4,015 | 4,030 | +10 | +0.2% | 184,600 |
| 2018/08/27 | 4,020 | 4,035 | 4,000 | 4,020 | +5 | +0.1% | 173,300 |
| 2018/08/24 | 4,035 | 4,045 | 3,985 | 4,015 | -5 | -0.1% | 208,100 |
| 2018/08/23 | 4,035 | 4,040 | 4,010 | 4,020 | -10 | -0.2% | 213,000 |
| 2018/08/22 | 3,990 | 4,030 | 3,965 | 4,030 | +40 | +1% | 213,900 |
| 2018/08/21 | 3,990 | 4,005 | 3,965 | 3,990 | +20 | +0.5% | 234,800 |
| 2018/08/20 | 3,990 | 4,010 | 3,950 | 3,970 | -5 | -0.1% | 160,900 |
| 2018/08/17 | 3,955 | 3,975 | 3,930 | 3,975 | +45 | +1.1% | 204,700 |
| 2018/08/16 | 3,935 | 3,970 | 3,885 | 3,930 | -50 | -1.3% | 349,400 |
| 2018/08/15 | 3,970 | 3,985 | 3,940 | 3,980 | +5 | +0.1% | 224,400 |
| 2018/08/14 | 3,935 | 3,975 | 3,910 | 3,975 | +80 | +2.1% | 165,900 |
| 2018/08/13 | 3,960 | 3,960 | 3,880 | 3,895 | -75 | -1.9% | 221,800 |
| 2018/08/10 | 3,985 | 4,015 | 3,960 | 3,970 | -20 | -0.5% | 230,800 |
| 2018/08/09 | 3,990 | 4,005 | 3,950 | 3,990 | -25 | -0.6% | 260,300 |
| 2018/08/08 | 4,025 | 4,085 | 3,995 | 4,015 | -35 | -0.9% | 326,800 |
| 2018/08/07 | 4,055 | 4,080 | 3,970 | 4,050 | -55 | -1.3% | 431,000 |
| 2018/08/06 | 4,125 | 4,165 | 4,100 | 4,105 | +20 | +0.5% | 242,700 |
| 2018/08/03 | 4,125 | 4,125 | 4,045 | 4,085 | -60 | -1.4% | 386,400 |
| 2018/08/02 | 4,060 | 4,210 | 4,055 | 4,145 | +90 | +2.2% | 567,400 |
| 2018/08/01 | 4,045 | 4,085 | 3,820 | 4,055 | +15 | +0.4% | 779,300 |
| 2018/07/31 | 3,880 | 4,125 | 3,820 | 4,040 | +175 | +4.5% | 888,500 |
| 2018/07/30 | 3,895 | 3,895 | 3,850 | 3,865 | -30 | -0.8% | 162,000 |
| 2018/07/27 | 3,855 | 3,895 | 3,835 | 3,895 | +50 | +1.3% | 251,000 |
| 2018/07/26 | 3,810 | 3,845 | 3,795 | 3,845 | +50 | +1.3% | 243,400 |
| 2018/07/25 | 3,830 | 3,835 | 3,790 | 3,795 | -15 | -0.4% | 251,500 |
| 2018/07/24 | 3,850 | 3,855 | 3,805 | 3,810 | -40 | -1% | 213,400 |
| 2018/07/23 | 3,830 | 3,890 | 3,830 | 3,850 | ±0 | ±0% | 163,700 |
| 2018/07/20 | 3,820 | 3,865 | 3,815 | 3,850 | +5 | +0.1% | 266,800 |
| 2018/07/19 | 3,890 | 3,890 | 3,840 | 3,845 | -100 | -2.5% | 215,400 |
| 2018/07/18 | 3,970 | 3,990 | 3,930 | 3,945 | ±0 | ±0% | 224,900 |
| 2018/07/17 | 3,885 | 3,965 | 3,860 | 3,945 | +70 | +1.8% | 227,200 |
| 2018/07/13 | 3,845 | 3,885 | 3,820 | 3,875 | ±0 | ±0% | 308,800 |
| 2018/07/12 | 3,870 | 3,925 | 3,850 | 3,875 | +65 | +1.7% | 315,900 |
| 2018/07/11 | 3,850 | 3,850 | 3,795 | 3,810 | -45 | -1.2% | 300,000 |
| 2018/07/10 | 3,885 | 3,905 | 3,855 | 3,855 | -35 | -0.9% | 297,200 |
| 2018/07/09 | 3,870 | 3,905 | 3,845 | 3,890 | +35 | +0.9% | 215,100 |
| 2018/07/06 | 3,920 | 3,935 | 3,855 | 3,855 | ±0 | ±0% | 274,000 |
| 2018/07/05 | 3,875 | 3,890 | 3,840 | 3,855 | -10 | -0.3% | 266,500 |
| 2018/07/04 | 3,795 | 3,875 | 3,790 | 3,865 | +50 | +1.3% | 306,700 |
| 2018/07/03 | 3,850 | 3,855 | 3,785 | 3,815 | -15 | -0.4% | 259,800 |
| 2018/07/02 | 3,935 | 3,935 | 3,825 | 3,830 | -115 | -2.9% | 279,400 |
| 2018/06/29 | 3,930 | 3,965 | 3,875 | 3,945 | +15 | +0.4% | 249,200 |
| 2018/06/28 | 3,980 | 3,990 | 3,900 | 3,930 | -75 | -1.9% | 302,800 |
| 2018/06/27 | 3,935 | 4,010 | 3,935 | 4,005 | +75 | +1.9% | 275,300 |
| 2018/06/26 | 3,890 | 3,935 | 3,870 | 3,930 | +55 | +1.4% | 244,400 |
| 2018/06/25 | 3,895 | 3,910 | 3,850 | 3,875 | -10 | -0.3% | 288,800 |
| 2018/06/22 | 3,855 | 3,895 | 3,830 | 3,885 | +40 | +1% | 369,500 |
1701～
1750
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
