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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 4,175 | 4,185 | 4,115 | 4,160 | +10 | +0.2% | 340,900 |
| 2016/08/19 | 4,190 | 4,190 | 4,080 | 4,150 | -35 | -0.8% | 283,700 |
| 2016/08/18 | 4,260 | 4,275 | 4,185 | 4,185 | -40 | -0.9% | 300,400 |
| 2016/08/17 | 4,250 | 4,265 | 4,200 | 4,225 | -25 | -0.6% | 302,600 |
| 2016/08/16 | 4,245 | 4,260 | 4,195 | 4,250 | -5 | -0.1% | 305,100 |
| 2016/08/15 | 4,235 | 4,275 | 4,215 | 4,255 | +15 | +0.4% | 187,500 |
| 2016/08/12 | 4,240 | 4,280 | 4,195 | 4,240 | +60 | +1.4% | 309,000 |
| 2016/08/10 | 4,145 | 4,210 | 4,130 | 4,180 | -25 | -0.6% | 286,500 |
| 2016/08/09 | 4,120 | 4,210 | 4,115 | 4,205 | +120 | +2.9% | 333,700 |
| 2016/08/08 | 4,120 | 4,135 | 4,035 | 4,085 | -25 | -0.6% | 371,800 |
| 2016/08/05 | 4,130 | 4,195 | 4,105 | 4,110 | -10 | -0.2% | 297,000 |
| 2016/08/04 | 4,255 | 4,275 | 4,100 | 4,120 | -150 | -3.5% | 482,900 |
| 2016/08/03 | 4,330 | 4,350 | 4,270 | 4,270 | -160 | -3.6% | 352,900 |
| 2016/08/02 | 4,425 | 4,480 | 4,410 | 4,430 | -5 | -0.1% | 409,400 |
| 2016/08/01 | 4,485 | 4,525 | 4,410 | 4,435 | -145 | -3.2% | 603,900 |
| 2016/07/29 | 4,370 | 4,615 | 4,330 | 4,580 | +245 | +5.7% | 975,000 |
| 2016/07/28 | 4,325 | 4,375 | 4,310 | 4,335 | -25 | -0.6% | 452,500 |
| 2016/07/27 | 4,450 | 4,465 | 4,350 | 4,360 | -50 | -1.1% | 474,600 |
| 2016/07/26 | 4,365 | 4,450 | 4,360 | 4,410 | +45 | +1% | 384,400 |
| 2016/07/25 | 4,415 | 4,435 | 4,355 | 4,365 | -35 | -0.8% | 234,200 |
| 2016/07/22 | 4,390 | 4,450 | 4,350 | 4,400 | ±0 | ±0% | 253,300 |
| 2016/07/21 | 4,460 | 4,475 | 4,380 | 4,400 | -35 | -0.8% | 323,300 |
| 2016/07/20 | 4,360 | 4,440 | 4,355 | 4,435 | +70 | +1.6% | 438,900 |
| 2016/07/19 | 4,300 | 4,365 | 4,265 | 4,365 | +105 | +2.5% | 311,300 |
| 2016/07/15 | 4,320 | 4,320 | 4,240 | 4,260 | -65 | -1.5% | 373,000 |
| 2016/07/14 | 4,300 | 4,330 | 4,270 | 4,325 | +55 | +1.3% | 438,800 |
| 2016/07/13 | 4,265 | 4,285 | 4,200 | 4,270 | +75 | +1.8% | 432,100 |
| 2016/07/12 | 4,295 | 4,300 | 4,190 | 4,195 | -50 | -1.2% | 442,900 |
| 2016/07/11 | 4,235 | 4,280 | 4,215 | 4,245 | +80 | +1.9% | 377,500 |
| 2016/07/08 | 4,240 | 4,255 | 4,165 | 4,165 | -60 | -1.4% | 376,200 |
| 2016/07/07 | 4,220 | 4,275 | 4,220 | 4,225 | -40 | -0.9% | 345,100 |
| 2016/07/06 | 4,200 | 4,270 | 4,145 | 4,265 | -40 | -0.9% | 348,200 |
| 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 |
2201～
2250
件表示中 / 3768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 | 1,029,000円 | +7.4% | +0.1% | 1.94% | 16.51倍 | 2.13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 | 460,000円 | +5.9% | -0.3% | 2.61% | 15.79倍 | 1.17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 |
| キッコーマン | 130,500円 | +5.0% | -2.3% | 1.92% | 20.53倍 | 2.41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 |
| 明治ＨＤ | 308,800円 | +3.6% | +6.7% | 3.40% | 15.50倍 | 1.12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 |
| ヤクルト | 250,400円 | -0.9% | -8.4% | 2.64% | 16.14倍 | 1.28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
