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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 9,399 | 9,588 | 9,363 | 9,567 | +260 | +2.8% | 449,200 |
| 2024/04/11 | 9,100 | 9,335 | 9,077 | 9,307 | +128 | +1.4% | 293,000 |
| 2024/04/10 | 9,108 | 9,242 | 9,104 | 9,179 | -24 | -0.3% | 329,100 |
| 2024/04/09 | 9,139 | 9,231 | 9,076 | 9,203 | +237 | +2.6% | 494,500 |
| 2024/04/08 | 8,995 | 9,021 | 8,853 | 8,966 | +19 | +0.2% | 296,500 |
| 2024/04/05 | 8,990 | 9,041 | 8,838 | 8,947 | -138 | -1.5% | 321,700 |
| 2024/04/04 | 9,007 | 9,120 | 8,987 | 9,085 | +78 | +0.9% | 305,900 |
| 2024/04/03 | 8,900 | 9,056 | 8,800 | 9,007 | +67 | +0.7% | 305,600 |
| 2024/04/02 | 9,041 | 9,180 | 8,915 | 8,940 | -25 | -0.3% | 515,000 |
| 2024/04/01 | 9,325 | 9,438 | 8,944 | 8,965 | -510 | -5.4% | 733,100 |
| 2024/03/29 | 9,261 | 9,518 | 9,251 | 9,475 | +234 | +2.5% | 284,700 |
| 2024/03/28 | 9,402 | 9,502 | 9,207 | 9,241 | -258 | -2.7% | 424,900 |
| 2024/03/27 | 9,660 | 9,660 | 9,456 | 9,499 | -137 | -1.4% | 477,100 |
| 2024/03/26 | 9,651 | 9,673 | 9,520 | 9,636 | -86 | -0.9% | 376,800 |
| 2024/03/25 | 9,832 | 9,909 | 9,699 | 9,722 | -35 | -0.4% | 553,000 |
| 2024/03/22 | 9,489 | 9,799 | 9,480 | 9,757 | +358 | +3.8% | 670,000 |
| 2024/03/21 | 9,250 | 9,414 | 9,250 | 9,399 | +221 | +2.4% | 478,200 |
| 2024/03/19 | 9,090 | 9,198 | 8,992 | 9,178 | +188 | +2.1% | 499,800 |
| 2024/03/18 | 8,890 | 9,043 | 8,872 | 8,990 | +122 | +1.4% | 440,700 |
| 2024/03/15 | 8,770 | 8,961 | 8,737 | 8,868 | +135 | +1.5% | 470,500 |
| 2024/03/14 | 8,665 | 8,747 | 8,573 | 8,733 | +72 | +0.8% | 353,000 |
| 2024/03/13 | 8,670 | 8,776 | 8,560 | 8,661 | +24 | +0.3% | 400,100 |
| 2024/03/12 | 8,418 | 8,647 | 8,321 | 8,637 | +73 | +0.9% | 496,700 |
| 2024/03/11 | 8,688 | 8,766 | 8,484 | 8,564 | -202 | -2.3% | 422,800 |
| 2024/03/08 | 8,714 | 8,774 | 8,621 | 8,766 | -83 | -0.9% | 485,200 |
| 2024/03/07 | 9,041 | 9,150 | 8,814 | 8,849 | -205 | -2.3% | 522,300 |
| 2024/03/06 | 8,852 | 9,083 | 8,840 | 9,054 | +166 | +1.9% | 378,100 |
| 2024/03/05 | 8,818 | 8,929 | 8,792 | 8,888 | +72 | +0.8% | 236,200 |
| 2024/03/04 | 8,797 | 8,861 | 8,743 | 8,816 | +50 | +0.6% | 339,900 |
| 2024/03/01 | 8,654 | 8,767 | 8,603 | 8,766 | +60 | +0.7% | 314,200 |
| 2024/02/29 | 8,603 | 8,735 | 8,553 | 8,706 | +206 | +2.4% | 418,200 |
| 2024/02/28 | 8,557 | 8,636 | 8,435 | 8,500 | -140 | -1.6% | 311,000 |
| 2024/02/27 | 8,620 | 8,674 | 8,573 | 8,640 | -70 | -0.8% | 205,100 |
| 2024/02/26 | 8,740 | 8,809 | 8,691 | 8,710 | -30 | -0.3% | 292,000 |
| 2024/02/22 | 8,548 | 8,785 | 8,518 | 8,740 | +296 | +3.5% | 544,400 |
| 2024/02/21 | 8,490 | 8,549 | 8,400 | 8,444 | +25 | +0.3% | 296,900 |
| 2024/02/20 | 8,596 | 8,689 | 8,413 | 8,419 | -130 | -1.5% | 459,600 |
| 2024/02/19 | 8,243 | 8,552 | 8,232 | 8,549 | +317 | +3.9% | 488,100 |
| 2024/02/16 | 8,240 | 8,350 | 8,137 | 8,232 | +70 | +0.9% | 353,000 |
| 2024/02/15 | 8,120 | 8,223 | 8,043 | 8,162 | -29 | -0.4% | 384,500 |
| 2024/02/14 | 8,040 | 8,191 | 7,989 | 8,191 | +201 | +2.5% | 644,400 |
| 2024/02/13 | 8,000 | 8,017 | 7,939 | 7,990 | -10 | -0.1% | 406,900 |
| 2024/02/09 | 7,970 | 8,130 | 7,943 | 8,000 | +6 | +0.1% | 354,400 |
| 2024/02/08 | 8,007 | 8,058 | 7,917 | 7,994 | -59 | -0.7% | 367,500 |
| 2024/02/07 | 8,111 | 8,194 | 8,006 | 8,053 | -58 | -0.7% | 328,800 |
| 2024/02/06 | 8,061 | 8,163 | 7,971 | 8,111 | +3 | ±0% | 372,700 |
| 2024/02/05 | 7,977 | 8,108 | 7,911 | 8,108 | +131 | +1.6% | 422,300 |
| 2024/02/02 | 8,200 | 8,272 | 7,957 | 7,977 | -163 | -2% | 658,000 |
| 2024/02/01 | 7,856 | 8,240 | 7,724 | 8,140 | +434 | +5.6% | 1,184,500 |
| 2024/01/31 | 7,825 | 8,055 | 7,500 | 7,706 | -185 | -2.3% | 2,074,800 |
151～
200
件表示中 / 3585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 | 1,048,500円 | +4.3% | +4.2% | 1.62% | 17.70倍 | 2.31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 | 511,200円 | +6.0% | +7.9% | 2.19% | 18.26倍 | 1.31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 | 382,200円 | +7.1% | +4.0% | 1.83% | 20.98倍 | 2.35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 | 296,300円 | +1.8% | +2.8% | 2.16% | 17.28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 |
| 明治ＨＤ | 329,900円 | +4.8% | +9.8% | 3.03% | 17.87倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
