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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 4,305 | 4,330 | 4,260 | 4,305 | +5 | +0.1% | 256,000 |
| 2016/07/04 | 4,190 | 4,305 | 4,185 | 4,300 | +75 | +1.8% | 430,300 |
| 2016/07/01 | 4,190 | 4,225 | 4,155 | 4,225 | +85 | +2.1% | 387,200 |
| 2016/06/30 | 4,255 | 4,275 | 4,140 | 4,140 | -30 | -0.7% | 468,300 |
| 2016/06/29 | 4,185 | 4,215 | 4,125 | 4,170 | -35 | -0.8% | 375,500 |
| 2016/06/28 | 4,045 | 4,225 | 4,040 | 4,205 | +135 | +3.3% | 444,700 |
| 2016/06/27 | 3,995 | 4,100 | 3,985 | 4,070 | +130 | +3.3% | 458,900 |
| 2016/06/24 | 4,165 | 4,190 | 3,905 | 3,940 | -235 | -5.6% | 438,100 |
| 2016/06/23 | 4,225 | 4,235 | 4,155 | 4,175 | -45 | -1.1% | 284,400 |
| 2016/06/22 | 4,240 | 4,255 | 4,190 | 4,220 | -45 | -1.1% | 377,100 |
| 2016/06/21 | 4,145 | 4,270 | 4,080 | 4,265 | +150 | +3.6% | 523,800 |
| 2016/06/20 | 4,150 | 4,150 | 4,085 | 4,115 | +50 | +1.2% | 433,100 |
| 2016/06/17 | 4,155 | 4,175 | 4,050 | 4,065 | -30 | -0.7% | 568,800 |
| 2016/06/16 | 4,170 | 4,180 | 4,065 | 4,095 | -80 | -1.9% | 464,600 |
| 2016/06/15 | 4,235 | 4,275 | 4,155 | 4,175 | -45 | -1.1% | 672,500 |
| 2016/06/14 | 4,200 | 4,255 | 4,180 | 4,220 | ±0 | ±0% | 318,300 |
| 2016/06/13 | 4,260 | 4,280 | 4,210 | 4,220 | -100 | -2.3% | 357,000 |
| 2016/06/10 | 4,290 | 4,320 | 4,260 | 4,320 | +30 | +0.7% | 455,200 |
| 2016/06/09 | 4,310 | 4,335 | 4,255 | 4,290 | -5 | -0.1% | 364,300 |
| 2016/06/08 | 4,315 | 4,320 | 4,245 | 4,295 | -20 | -0.5% | 339,500 |
| 2016/06/07 | 4,290 | 4,340 | 4,260 | 4,315 | -30 | -0.7% | 346,000 |
| 2016/06/06 | 4,280 | 4,345 | 4,255 | 4,345 | +55 | +1.3% | 386,800 |
| 2016/06/03 | 4,225 | 4,295 | 4,215 | 4,290 | +65 | +1.5% | 413,600 |
| 2016/06/02 | 4,280 | 4,290 | 4,215 | 4,225 | -100 | -2.3% | 342,900 |
| 2016/06/01 | 4,295 | 4,380 | 4,285 | 4,325 | +30 | +0.7% | 549,400 |
| 2016/05/31 | 4,290 | 4,345 | 4,260 | 4,295 | -15 | -0.3% | 1,737,900 |
| 2016/05/30 | 4,340 | 4,375 | 4,270 | 4,310 | +40 | +0.9% | 404,800 |
| 2016/05/27 | 4,285 | 4,320 | 4,260 | 4,270 | +15 | +0.4% | 379,500 |
| 2016/05/26 | 4,250 | 4,275 | 4,210 | 4,255 | +55 | +1.3% | 355,400 |
| 2016/05/25 | 4,270 | 4,275 | 4,190 | 4,200 | -5 | -0.1% | 255,200 |
| 2016/05/24 | 4,195 | 4,245 | 4,175 | 4,205 | +15 | +0.4% | 272,700 |
| 2016/05/23 | 4,230 | 4,230 | 4,170 | 4,190 | -80 | -1.9% | 356,900 |
| 2016/05/20 | 4,190 | 4,285 | 4,165 | 4,270 | +100 | +2.4% | 585,500 |
| 2016/05/19 | 4,135 | 4,190 | 4,125 | 4,170 | +80 | +2% | 342,100 |
| 2016/05/18 | 4,075 | 4,120 | 4,050 | 4,090 | +15 | +0.4% | 296,700 |
| 2016/05/17 | 3,990 | 4,080 | 3,970 | 4,075 | +105 | +2.6% | 310,300 |
| 2016/05/16 | 3,925 | 4,030 | 3,925 | 3,970 | -65 | -1.6% | 251,600 |
| 2016/05/13 | 4,060 | 4,100 | 4,015 | 4,035 | -55 | -1.3% | 350,100 |
| 2016/05/12 | 4,010 | 4,100 | 4,000 | 4,090 | +40 | +1% | 234,400 |
| 2016/05/11 | 4,105 | 4,115 | 4,025 | 4,050 | ±0 | ±0% | 230,300 |
| 2016/05/10 | 3,985 | 4,060 | 3,980 | 4,050 | +70 | +1.8% | 235,200 |
| 2016/05/09 | 3,935 | 3,990 | 3,925 | 3,980 | +90 | +2.3% | 160,500 |
| 2016/05/06 | 3,895 | 3,955 | 3,865 | 3,890 | -15 | -0.4% | 255,700 |
| 2016/05/02 | 3,790 | 3,905 | 3,790 | 3,905 | +5 | +0.1% | 370,600 |
| 2016/04/28 | 4,040 | 4,080 | 3,855 | 3,900 | -115 | -2.9% | 294,200 |
| 2016/04/27 | 4,055 | 4,085 | 3,975 | 4,015 | -10 | -0.2% | 330,100 |
| 2016/04/26 | 3,970 | 4,035 | 3,970 | 4,025 | +35 | +0.9% | 266,300 |
| 2016/04/25 | 4,040 | 4,040 | 3,980 | 3,990 | -35 | -0.9% | 229,800 |
| 2016/04/22 | 3,995 | 4,040 | 3,980 | 4,025 | +5 | +0.1% | 315,900 |
| 2016/04/21 | 4,045 | 4,055 | 3,985 | 4,020 | +105 | +2.7% | 344,400 |
2051～
2100
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
