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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 4,180 | 4,230 | 4,180 | 4,215 | +20 | +0.5% | 194,100 |
| 2017/07/10 | 4,230 | 4,245 | 4,195 | 4,195 | +5 | +0.1% | 331,600 |
| 2017/07/07 | 4,180 | 4,235 | 4,170 | 4,190 | -40 | -0.9% | 348,400 |
| 2017/07/06 | 4,215 | 4,280 | 4,215 | 4,230 | +45 | +1.1% | 496,300 |
| 2017/07/05 | 4,165 | 4,195 | 4,140 | 4,185 | -35 | -0.8% | 383,700 |
| 2017/07/04 | 4,240 | 4,255 | 4,210 | 4,220 | -10 | -0.2% | 226,500 |
| 2017/07/03 | 4,290 | 4,305 | 4,220 | 4,230 | -75 | -1.7% | 455,600 |
| 2017/06/30 | 4,320 | 4,320 | 4,280 | 4,305 | -55 | -1.3% | 220,200 |
| 2017/06/29 | 4,355 | 4,365 | 4,325 | 4,360 | +15 | +0.3% | 157,800 |
| 2017/06/28 | 4,345 | 4,380 | 4,335 | 4,345 | -30 | -0.7% | 174,100 |
| 2017/06/27 | 4,375 | 4,390 | 4,345 | 4,375 | ±0 | ±0% | 191,600 |
| 2017/06/26 | 4,385 | 4,410 | 4,375 | 4,375 | ±0 | ±0% | 151,000 |
| 2017/06/23 | 4,430 | 4,430 | 4,360 | 4,375 | -60 | -1.4% | 224,300 |
| 2017/06/22 | 4,460 | 4,465 | 4,435 | 4,435 | -15 | -0.3% | 143,200 |
| 2017/06/21 | 4,440 | 4,470 | 4,435 | 4,450 | +25 | +0.6% | 322,000 |
| 2017/06/20 | 4,405 | 4,435 | 4,385 | 4,425 | +45 | +1% | 232,100 |
| 2017/06/19 | 4,375 | 4,405 | 4,365 | 4,380 | +5 | +0.1% | 231,500 |
| 2017/06/16 | 4,400 | 4,400 | 4,355 | 4,375 | ±0 | ±0% | 365,900 |
| 2017/06/15 | 4,315 | 4,390 | 4,300 | 4,375 | +25 | +0.6% | 354,400 |
| 2017/06/14 | 4,295 | 4,365 | 4,285 | 4,350 | +45 | +1% | 354,200 |
| 2017/06/13 | 4,325 | 4,340 | 4,295 | 4,305 | -5 | -0.1% | 321,800 |
| 2017/06/12 | 4,275 | 4,330 | 4,265 | 4,310 | +40 | +0.9% | 270,400 |
| 2017/06/09 | 4,285 | 4,310 | 4,270 | 4,270 | -25 | -0.6% | 383,600 |
| 2017/06/08 | 4,335 | 4,350 | 4,290 | 4,295 | -50 | -1.2% | 266,400 |
| 2017/06/07 | 4,360 | 4,365 | 4,310 | 4,345 | -30 | -0.7% | 343,700 |
| 2017/06/06 | 4,420 | 4,420 | 4,350 | 4,375 | -55 | -1.2% | 347,200 |
| 2017/06/05 | 4,375 | 4,445 | 4,355 | 4,430 | +40 | +0.9% | 247,300 |
| 2017/06/02 | 4,390 | 4,400 | 4,345 | 4,390 | +15 | +0.3% | 364,500 |
| 2017/06/01 | 4,310 | 4,380 | 4,295 | 4,375 | +60 | +1.4% | 285,100 |
| 2017/05/31 | 4,320 | 4,350 | 4,290 | 4,315 | ±0 | ±0% | 407,700 |
| 2017/05/30 | 4,320 | 4,340 | 4,300 | 4,315 | ±0 | ±0% | 245,600 |
| 2017/05/29 | 4,305 | 4,330 | 4,280 | 4,315 | +30 | +0.7% | 191,100 |
| 2017/05/26 | 4,300 | 4,310 | 4,280 | 4,285 | -30 | -0.7% | 183,300 |
| 2017/05/25 | 4,310 | 4,340 | 4,310 | 4,315 | +5 | +0.1% | 171,800 |
| 2017/05/24 | 4,355 | 4,360 | 4,305 | 4,310 | -30 | -0.7% | 272,000 |
| 2017/05/23 | 4,320 | 4,365 | 4,305 | 4,340 | +5 | +0.1% | 184,000 |
| 2017/05/22 | 4,325 | 4,350 | 4,315 | 4,335 | +5 | +0.1% | 245,000 |
| 2017/05/19 | 4,325 | 4,345 | 4,295 | 4,330 | -5 | -0.1% | 250,800 |
| 2017/05/18 | 4,320 | 4,370 | 4,320 | 4,335 | -10 | -0.2% | 269,100 |
| 2017/05/17 | 4,330 | 4,380 | 4,325 | 4,345 | -40 | -0.9% | 409,300 |
| 2017/05/16 | 4,400 | 4,410 | 4,380 | 4,385 | -5 | -0.1% | 251,300 |
| 2017/05/15 | 4,310 | 4,395 | 4,290 | 4,390 | +65 | +1.5% | 374,700 |
| 2017/05/12 | 4,315 | 4,345 | 4,300 | 4,325 | +20 | +0.5% | 341,300 |
| 2017/05/11 | 4,325 | 4,345 | 4,275 | 4,305 | -5 | -0.1% | 287,300 |
| 2017/05/10 | 4,305 | 4,320 | 4,270 | 4,310 | ±0 | ±0% | 380,000 |
| 2017/05/09 | 4,300 | 4,325 | 4,290 | 4,310 | +15 | +0.3% | 374,100 |
| 2017/05/08 | 4,230 | 4,310 | 4,225 | 4,295 | +75 | +1.8% | 445,300 |
| 2017/05/02 | 4,215 | 4,245 | 4,205 | 4,220 | +35 | +0.8% | 303,500 |
| 2017/05/01 | 4,205 | 4,215 | 4,165 | 4,185 | +5 | +0.1% | 173,200 |
| 2017/04/28 | 4,185 | 4,205 | 4,180 | 4,180 | +5 | +0.1% | 258,000 |
1801～
1850
件表示中 / 3586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 | 1,084,500円 | +4.3% | +4.2% | 1.57% | 18.31倍 | 2.39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 |
| キッコーマン | 167,800円 | +5.3% | +11.2% | 1.25% | 25.96倍 | 3.24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 |
| サントリーＢＦ | 506,700円 | +6.0% | +7.9% | 2.21% | 18.10倍 | 1.30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 | 382,900円 | +7.1% | +4.0% | 1.83% | 21.02倍 | 2.36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 | 297,300円 | +1.8% | +2.8% | 2.15% | 17.34倍 | 1.51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
