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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 5,850 | 5,868 | 5,801 | 5,804 | -44 | -0.8% | 463,400 |
| 2023/09/25 | 5,743 | 5,907 | 5,736 | 5,848 | +105 | +1.8% | 357,300 |
| 2023/09/22 | 5,761 | 5,784 | 5,712 | 5,743 | -54 | -0.9% | 564,100 |
| 2023/09/21 | 5,866 | 5,895 | 5,794 | 5,797 | -63 | -1.1% | 393,500 |
| 2023/09/20 | 5,991 | 5,994 | 5,850 | 5,860 | -87 | -1.5% | 596,700 |
| 2023/09/19 | 5,894 | 5,957 | 5,880 | 5,947 | +53 | +0.9% | 589,800 |
| 2023/09/15 | 5,820 | 5,942 | 5,798 | 5,894 | +92 | +1.6% | 688,500 |
| 2023/09/14 | 5,861 | 5,886 | 5,785 | 5,802 | -67 | -1.1% | 759,400 |
| 2023/09/13 | 5,896 | 5,914 | 5,855 | 5,869 | -68 | -1.1% | 528,200 |
| 2023/09/12 | 5,860 | 5,938 | 5,860 | 5,937 | +85 | +1.5% | 634,600 |
| 2023/09/11 | 5,960 | 5,980 | 5,850 | 5,852 | -116 | -1.9% | 410,800 |
| 2023/09/08 | 5,961 | 6,001 | 5,940 | 5,968 | -14 | -0.2% | 488,100 |
| 2023/09/07 | 5,969 | 6,024 | 5,955 | 5,982 | +14 | +0.2% | 426,800 |
| 2023/09/06 | 6,001 | 6,014 | 5,951 | 5,968 | -61 | -1% | 306,500 |
| 2023/09/05 | 6,000 | 6,029 | 5,985 | 6,029 | +5 | +0.1% | 254,600 |
| 2023/09/04 | 5,980 | 6,052 | 5,966 | 6,024 | +17 | +0.3% | 332,400 |
| 2023/09/01 | 5,980 | 6,015 | 5,959 | 6,007 | -5 | -0.1% | 651,600 |
| 2023/08/31 | 6,081 | 6,081 | 5,989 | 6,012 | -32 | -0.5% | 501,000 |
| 2023/08/30 | 6,069 | 6,116 | 6,026 | 6,044 | -63 | -1% | 397,500 |
| 2023/08/29 | 6,130 | 6,136 | 6,069 | 6,107 | +22 | +0.4% | 426,600 |
| 2023/08/28 | 5,961 | 6,086 | 5,932 | 6,085 | +175 | +3% | 346,400 |
| 2023/08/25 | 6,053 | 6,053 | 5,836 | 5,910 | -171 | -2.8% | 711,800 |
| 2023/08/24 | 6,090 | 6,115 | 6,067 | 6,081 | +16 | +0.3% | 238,300 |
| 2023/08/23 | 5,965 | 6,072 | 5,946 | 6,065 | +55 | +0.9% | 332,100 |
| 2023/08/22 | 5,941 | 6,010 | 5,923 | 6,010 | +73 | +1.2% | 242,500 |
| 2023/08/21 | 6,023 | 6,031 | 5,936 | 5,937 | -104 | -1.7% | 443,100 |
| 2023/08/18 | 6,005 | 6,125 | 6,000 | 6,041 | +28 | +0.5% | 514,900 |
| 2023/08/17 | 5,986 | 6,014 | 5,910 | 6,013 | +44 | +0.7% | 595,500 |
| 2023/08/16 | 5,861 | 5,987 | 5,859 | 5,969 | +72 | +1.2% | 409,900 |
| 2023/08/15 | 5,852 | 5,918 | 5,831 | 5,897 | +67 | +1.1% | 328,100 |
| 2023/08/14 | 5,830 | 5,870 | 5,794 | 5,830 | -68 | -1.2% | 800,800 |
| 2023/08/10 | 5,919 | 5,936 | 5,872 | 5,898 | -34 | -0.6% | 481,000 |
| 2023/08/09 | 5,878 | 5,976 | 5,812 | 5,932 | -24 | -0.4% | 503,300 |
| 2023/08/08 | 5,828 | 5,976 | 5,828 | 5,956 | +129 | +2.2% | 604,100 |
| 2023/08/07 | 5,845 | 5,864 | 5,789 | 5,827 | -44 | -0.7% | 422,000 |
| 2023/08/04 | 5,900 | 5,937 | 5,835 | 5,871 | -120 | -2% | 651,600 |
| 2023/08/03 | 5,846 | 6,009 | 5,832 | 5,991 | +89 | +1.5% | 739,300 |
| 2023/08/02 | 5,980 | 5,980 | 5,880 | 5,902 | -98 | -1.6% | 635,800 |
| 2023/08/01 | 5,989 | 6,062 | 5,910 | 6,000 | +111 | +1.9% | 1,123,500 |
| 2023/07/31 | 6,218 | 6,305 | 5,824 | 5,889 | -229 | -3.7% | 1,940,900 |
| 2023/07/28 | 6,122 | 6,208 | 6,058 | 6,118 | -26 | -0.4% | 751,700 |
| 2023/07/27 | 6,167 | 6,168 | 6,110 | 6,144 | +15 | +0.2% | 497,300 |
| 2023/07/26 | 6,124 | 6,159 | 6,091 | 6,129 | +4 | +0.1% | 337,100 |
| 2023/07/25 | 6,135 | 6,167 | 6,088 | 6,125 | -11 | -0.2% | 472,400 |
| 2023/07/24 | 6,164 | 6,190 | 6,118 | 6,136 | -28 | -0.5% | 478,400 |
| 2023/07/21 | 6,103 | 6,171 | 6,080 | 6,164 | +85 | +1.4% | 719,500 |
| 2023/07/20 | 6,144 | 6,169 | 6,047 | 6,079 | -38 | -0.6% | 556,800 |
| 2023/07/19 | 6,100 | 6,138 | 6,081 | 6,117 | +55 | +0.9% | 453,500 |
| 2023/07/18 | 5,918 | 6,068 | 5,909 | 6,062 | +145 | +2.5% | 593,700 |
| 2023/07/14 | 5,990 | 6,012 | 5,901 | 5,917 | -92 | -1.5% | 450,900 |
151～
200
件表示中 / 3452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 | 1,150,500円 | +6.9% | +30.4% | 1.04% | 27.33倍 | 2.72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 | 522,700円 | +4.9% | +4.7% | 2.10% | 19.11倍 | 1.49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 | 430,200円 | +7.6% | +29.4% | 1.55% | 24.00倍 | 2.71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 | 313,600円 | +6.2% | +3.2% | 1.77% | 18.28倍 | 1.70倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。医薬品も。拠点拡大で海外収益が柱に |
| 明治ＨＤ | 345,800円 | +4.8% | +2.5% | 2.75% | 20.11倍 | 1.30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
