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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 4,290 | 4,345 | 4,265 | 4,340 | +80 | +1.9% | 301,000 |
| 2018/04/06 | 4,265 | 4,290 | 4,240 | 4,260 | -10 | -0.2% | 213,300 |
| 2018/04/05 | 4,210 | 4,295 | 4,200 | 4,270 | +95 | +2.3% | 321,200 |
| 2018/04/04 | 4,140 | 4,185 | 4,125 | 4,175 | +35 | +0.8% | 246,000 |
| 2018/04/03 | 4,105 | 4,155 | 4,090 | 4,140 | +10 | +0.2% | 235,900 |
| 2018/04/02 | 4,125 | 4,165 | 4,120 | 4,130 | +5 | +0.1% | 152,300 |
| 2018/03/30 | 4,185 | 4,185 | 4,110 | 4,125 | -55 | -1.3% | 247,600 |
| 2018/03/29 | 4,145 | 4,190 | 4,135 | 4,180 | +65 | +1.6% | 261,500 |
| 2018/03/28 | 4,135 | 4,145 | 4,075 | 4,115 | -65 | -1.6% | 237,500 |
| 2018/03/27 | 4,090 | 4,185 | 4,075 | 4,180 | +85 | +2.1% | 357,000 |
| 2018/03/26 | 4,010 | 4,095 | 4,005 | 4,095 | +60 | +1.5% | 318,500 |
| 2018/03/23 | 4,075 | 4,125 | 4,030 | 4,035 | -110 | -2.7% | 476,600 |
| 2018/03/22 | 4,120 | 4,145 | 4,085 | 4,145 | +25 | +0.6% | 329,800 |
| 2018/03/20 | 4,100 | 4,125 | 4,055 | 4,120 | -10 | -0.2% | 238,300 |
| 2018/03/19 | 4,155 | 4,180 | 4,115 | 4,130 | -15 | -0.4% | 187,400 |
| 2018/03/16 | 4,170 | 4,175 | 4,130 | 4,145 | -10 | -0.2% | 408,100 |
| 2018/03/15 | 4,140 | 4,180 | 4,125 | 4,155 | -25 | -0.6% | 247,300 |
| 2018/03/14 | 4,205 | 4,205 | 4,160 | 4,180 | -45 | -1.1% | 294,200 |
| 2018/03/13 | 4,185 | 4,235 | 4,185 | 4,225 | +30 | +0.7% | 286,200 |
| 2018/03/12 | 4,195 | 4,205 | 4,165 | 4,195 | +35 | +0.8% | 309,300 |
| 2018/03/09 | 4,185 | 4,230 | 4,145 | 4,160 | +10 | +0.2% | 401,600 |
| 2018/03/08 | 4,200 | 4,205 | 4,140 | 4,150 | -25 | -0.6% | 260,000 |
| 2018/03/07 | 4,130 | 4,225 | 4,130 | 4,175 | +15 | +0.4% | 362,700 |
| 2018/03/06 | 4,195 | 4,195 | 4,140 | 4,160 | +20 | +0.5% | 449,800 |
| 2018/03/05 | 4,135 | 4,175 | 4,125 | 4,140 | +5 | +0.1% | 378,100 |
| 2018/03/02 | 4,085 | 4,155 | 4,085 | 4,135 | ±0 | ±0% | 539,300 |
| 2018/03/01 | 4,155 | 4,180 | 4,120 | 4,135 | -55 | -1.3% | 372,200 |
| 2018/02/28 | 4,205 | 4,245 | 4,190 | 4,190 | -25 | -0.6% | 526,900 |
| 2018/02/27 | 4,230 | 4,235 | 4,200 | 4,215 | +5 | +0.1% | 266,900 |
| 2018/02/26 | 4,215 | 4,235 | 4,190 | 4,210 | +10 | +0.2% | 323,000 |
| 2018/02/23 | 4,195 | 4,205 | 4,175 | 4,200 | +40 | +1% | 225,000 |
| 2018/02/22 | 4,145 | 4,180 | 4,125 | 4,160 | -40 | -1% | 318,300 |
| 2018/02/21 | 4,200 | 4,225 | 4,185 | 4,200 | -5 | -0.1% | 226,800 |
| 2018/02/20 | 4,235 | 4,250 | 4,200 | 4,205 | -55 | -1.3% | 239,500 |
| 2018/02/19 | 4,235 | 4,270 | 4,215 | 4,260 | +80 | +1.9% | 259,000 |
| 2018/02/16 | 4,120 | 4,195 | 4,110 | 4,180 | +105 | +2.6% | 364,500 |
| 2018/02/15 | 4,095 | 4,120 | 4,050 | 4,075 | ±0 | ±0% | 377,300 |
| 2018/02/14 | 4,095 | 4,125 | 4,060 | 4,075 | -25 | -0.6% | 403,200 |
| 2018/02/13 | 4,145 | 4,170 | 4,095 | 4,100 | -60 | -1.4% | 382,300 |
| 2018/02/09 | 4,100 | 4,175 | 4,065 | 4,160 | -25 | -0.6% | 319,700 |
| 2018/02/08 | 4,185 | 4,220 | 4,160 | 4,185 | -20 | -0.5% | 418,400 |
| 2018/02/07 | 4,275 | 4,320 | 4,205 | 4,205 | +10 | +0.2% | 607,400 |
| 2018/02/06 | 4,275 | 4,305 | 4,175 | 4,195 | -205 | -4.7% | 610,000 |
| 2018/02/05 | 4,455 | 4,470 | 4,400 | 4,400 | -145 | -3.2% | 374,700 |
| 2018/02/02 | 4,465 | 4,565 | 4,460 | 4,545 | +65 | +1.5% | 409,800 |
| 2018/02/01 | 4,490 | 4,500 | 4,340 | 4,480 | +55 | +1.2% | 751,000 |
| 2018/01/31 | 4,720 | 4,805 | 4,310 | 4,425 | -250 | -5.3% | 1,194,400 |
| 2018/01/30 | 4,720 | 4,745 | 4,665 | 4,675 | -45 | -1% | 381,800 |
| 2018/01/29 | 4,760 | 4,770 | 4,710 | 4,720 | -35 | -0.7% | 198,500 |
| 2018/01/26 | 4,715 | 4,775 | 4,705 | 4,755 | +45 | +1% | 275,000 |
1801～
1850
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
