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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 9,650 | 9,722 | 9,560 | 9,700 | +146 | +1.5% | 272,900 |
| 2024/08/19 | 9,600 | 9,665 | 9,523 | 9,554 | -55 | -0.6% | 336,300 |
| 2024/08/16 | 9,584 | 9,639 | 9,502 | 9,609 | +175 | +1.9% | 312,500 |
| 2024/08/15 | 9,110 | 9,497 | 9,076 | 9,434 | +305 | +3.3% | 511,800 |
| 2024/08/14 | 9,063 | 9,130 | 8,995 | 9,129 | +59 | +0.7% | 388,600 |
| 2024/08/13 | 9,000 | 9,132 | 8,974 | 9,070 | +90 | +1% | 273,300 |
| 2024/08/09 | 8,988 | 9,210 | 8,797 | 8,980 | +80 | +0.9% | 571,700 |
| 2024/08/08 | 9,089 | 9,162 | 8,855 | 8,900 | -269 | -2.9% | 573,800 |
| 2024/08/07 | 9,022 | 9,539 | 9,014 | 9,169 | +175 | +1.9% | 934,600 |
| 2024/08/06 | 8,534 | 9,185 | 8,534 | 8,994 | +777 | +9.5% | 1,118,100 |
| 2024/08/05 | 8,718 | 8,871 | 8,095 | 8,217 | -1,030 | -11.1% | 1,222,800 |
| 2024/08/02 | 9,625 | 9,625 | 9,200 | 9,247 | -640 | -6.5% | 780,100 |
| 2024/08/01 | 10,170 | 10,215 | 9,791 | 9,887 | -358 | -3.5% | 1,699,400 |
| 2024/07/31 | 9,500 | 10,440 | 9,480 | 10,245 | +730 | +7.7% | 1,778,500 |
| 2024/07/30 | 9,550 | 9,564 | 9,412 | 9,515 | -146 | -1.5% | 388,700 |
| 2024/07/29 | 9,550 | 9,712 | 9,539 | 9,661 | +242 | +2.6% | 347,200 |
| 2024/07/26 | 9,512 | 9,546 | 9,400 | 9,419 | -30 | -0.3% | 437,200 |
| 2024/07/25 | 9,523 | 9,573 | 9,350 | 9,449 | -134 | -1.4% | 584,100 |
| 2024/07/24 | 9,730 | 9,870 | 9,580 | 9,583 | -167 | -1.7% | 524,800 |
| 2024/07/23 | 9,635 | 9,776 | 9,621 | 9,750 | +150 | +1.6% | 342,200 |
| 2024/07/22 | 9,959 | 9,965 | 9,590 | 9,600 | -330 | -3.3% | 518,500 |
| 2024/07/19 | 9,907 | 10,000 | 9,811 | 9,930 | +54 | +0.5% | 381,400 |
| 2024/07/18 | 9,531 | 9,985 | 9,531 | 9,876 | +207 | +2.1% | 658,700 |
| 2024/07/17 | 9,718 | 9,718 | 9,603 | 9,669 | -49 | -0.5% | 526,200 |
| 2024/07/16 | 9,750 | 9,866 | 9,704 | 9,718 | -53 | -0.5% | 404,800 |
| 2024/07/12 | 9,890 | 10,070 | 9,750 | 9,771 | -207 | -2.1% | 489,300 |
| 2024/07/11 | 9,875 | 10,030 | 9,848 | 9,978 | +131 | +1.3% | 527,700 |
| 2024/07/10 | 9,890 | 9,956 | 9,782 | 9,847 | -62 | -0.6% | 670,300 |
| 2024/07/09 | 9,835 | 9,980 | 9,740 | 9,909 | +128 | +1.3% | 763,200 |
| 2024/07/08 | 9,539 | 9,786 | 9,520 | 9,781 | +280 | +2.9% | 654,700 |
| 2024/07/05 | 9,435 | 9,606 | 9,400 | 9,501 | +164 | +1.8% | 644,400 |
| 2024/07/04 | 9,451 | 9,529 | 9,241 | 9,337 | -149 | -1.6% | 461,100 |
| 2024/07/03 | 9,487 | 9,522 | 9,220 | 9,486 | +34 | +0.4% | 707,000 |
| 2024/07/02 | 9,114 | 9,494 | 9,100 | 9,452 | -112 | -1.2% | 884,000 |
| 2024/07/01 | 9,572 | 9,645 | 9,472 | 9,564 | +29 | +0.3% | 416,200 |
| 2024/06/28 | 9,548 | 9,667 | 9,535 | 9,535 | -12 | -0.1% | 361,000 |
| 2024/06/27 | 9,640 | 9,732 | 9,510 | 9,547 | -110 | -1.1% | 359,700 |
| 2024/06/26 | 9,680 | 9,704 | 9,592 | 9,657 | -48 | -0.5% | 329,500 |
| 2024/06/25 | 9,720 | 9,832 | 9,680 | 9,705 | +81 | +0.8% | 496,600 |
| 2024/06/24 | 9,538 | 9,677 | 9,491 | 9,624 | +167 | +1.8% | 467,100 |
| 2024/06/21 | 9,541 | 9,584 | 9,450 | 9,457 | -5 | -0.1% | 862,900 |
| 2024/06/20 | 9,415 | 9,593 | 9,367 | 9,462 | -103 | -1.1% | 464,700 |
| 2024/06/19 | 9,716 | 9,776 | 9,485 | 9,565 | -210 | -2.1% | 370,200 |
| 2024/06/18 | 9,749 | 9,903 | 9,680 | 9,775 | +137 | +1.4% | 602,700 |
| 2024/06/17 | 9,560 | 9,728 | 9,461 | 9,638 | -18 | -0.2% | 516,800 |
| 2024/06/14 | 9,550 | 9,728 | 9,532 | 9,656 | +120 | +1.3% | 554,800 |
| 2024/06/13 | 9,800 | 9,870 | 9,514 | 9,536 | -338 | -3.4% | 737,400 |
| 2024/06/12 | 9,800 | 10,030 | 9,752 | 9,874 | +129 | +1.3% | 782,900 |
| 2024/06/11 | 9,713 | 9,862 | 9,712 | 9,745 | -99 | -1% | 634,300 |
| 2024/06/10 | 10,000 | 10,010 | 9,723 | 9,844 | -98 | -1% | 666,500 |
151～
200
件表示中 / 3672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 | 845,900円 | +4.3% | +4.2% | 2.01% | 14.28倍 | 1.87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 | 141,500円 | +5.3% | +11.2% | 1.48% | 21.68倍 | 2.70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 |
| ヤクルト | 287,700円 | +1.8% | +2.8% | 2.22% | 16.63倍 | 1.45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 | 337,100円 | +4.8% | +9.8% | 2.97% | 18.27倍 | 1.25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 |
| 日清食ＨＤ | 302,200円 | +7.1% | +4.0% | 2.32% | 16.29倍 | 1.82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 |
市場注目の銘柄
チャート関連のコラム
