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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 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 |
| 2024/06/07 | 10,015 | 10,100 | 9,929 | 9,942 | +80 | +0.8% | 688,500 |
| 2024/06/06 | 10,300 | 10,415 | 9,862 | 9,862 | -418 | -4.1% | 985,300 |
| 2024/06/05 | 10,570 | 10,785 | 10,145 | 10,280 | -655 | -6% | 1,371,900 |
| 2024/06/04 | 11,085 | 11,135 | 10,820 | 10,935 | -230 | -2.1% | 374,700 |
| 2024/06/03 | 11,280 | 11,395 | 11,040 | 11,165 | -145 | -1.3% | 392,500 |
| 2024/05/31 | 11,020 | 11,345 | 11,010 | 11,310 | +110 | +1% | 455,500 |
| 2024/05/30 | 10,960 | 11,220 | 10,950 | 11,200 | +85 | +0.8% | 387,000 |
| 2024/05/29 | 11,385 | 11,430 | 11,075 | 11,115 | -160 | -1.4% | 357,700 |
| 2024/05/28 | 11,285 | 11,335 | 11,190 | 11,275 | -15 | -0.1% | 321,700 |
| 2024/05/27 | 11,250 | 11,330 | 11,115 | 11,290 | +150 | +1.3% | 335,000 |
| 2024/05/24 | 11,400 | 11,430 | 11,120 | 11,140 | -255 | -2.2% | 475,500 |
| 2024/05/23 | 11,400 | 11,450 | 11,230 | 11,395 | -15 | -0.1% | 384,900 |
| 2024/05/22 | 11,800 | 11,800 | 11,350 | 11,410 | -295 | -2.5% | 495,400 |
| 2024/05/21 | 11,545 | 11,780 | 11,490 | 11,705 | +170 | +1.5% | 580,900 |
| 2024/05/20 | 10,970 | 11,775 | 10,970 | 11,535 | +440 | +4% | 793,700 |
| 2024/05/17 | 10,805 | 11,185 | 10,755 | 11,095 | +340 | +3.2% | 545,500 |
| 2024/05/16 | 10,510 | 10,755 | 10,350 | 10,755 | +135 | +1.3% | 441,700 |
| 2024/05/15 | 10,485 | 10,690 | 10,370 | 10,620 | +115 | +1.1% | 570,500 |
| 2024/05/14 | 10,870 | 10,960 | 10,335 | 10,505 | -375 | -3.4% | 943,500 |
| 2024/05/13 | 10,905 | 10,980 | 10,440 | 10,880 | -625 | -5.4% | 1,649,900 |
| 2024/05/10 | 10,205 | 11,505 | 9,944 | 11,505 | +1,435 | +14.3% | 2,035,600 |
| 2024/05/09 | 10,105 | 10,130 | 9,970 | 10,070 | +10 | +0.1% | 438,300 |
| 2024/05/08 | 10,215 | 10,240 | 10,000 | 10,060 | -220 | -2.1% | 557,600 |
| 2024/05/07 | 9,957 | 10,280 | 9,946 | 10,280 | +210 | +2.1% | 682,600 |
| 2024/05/02 | 9,989 | 10,120 | 9,908 | 10,070 | +85 | +0.9% | 538,000 |
| 2024/05/01 | 9,841 | 10,065 | 9,730 | 9,985 | +144 | +1.5% | 625,700 |
| 2024/04/30 | 9,776 | 9,998 | 9,741 | 9,841 | +297 | +3.1% | 929,300 |
| 2024/04/26 | 9,222 | 9,598 | 9,218 | 9,544 | +387 | +4.2% | 619,700 |
| 2024/04/25 | 9,554 | 9,578 | 9,157 | 9,157 | -124 | -1.3% | 505,600 |
| 2024/04/24 | 9,200 | 9,312 | 9,178 | 9,281 | +81 | +0.9% | 284,100 |
| 2024/04/23 | 9,240 | 9,240 | 9,100 | 9,200 | -42 | -0.5% | 347,000 |
| 2024/04/22 | 9,122 | 9,340 | 9,117 | 9,242 | +120 | +1.3% | 370,900 |
| 2024/04/19 | 9,128 | 9,298 | 9,005 | 9,122 | -108 | -1.2% | 576,400 |
| 2024/04/18 | 9,001 | 9,272 | 8,998 | 9,230 | -20 | -0.2% | 366,500 |
| 2024/04/17 | 9,328 | 9,328 | 9,054 | 9,250 | +57 | +0.6% | 340,100 |
| 2024/04/16 | 9,571 | 9,616 | 9,140 | 9,193 | -475 | -4.9% | 500,700 |
| 2024/04/15 | 9,471 | 9,668 | 9,456 | 9,668 | +101 | +1.1% | 321,200 |
| 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 |
201～
250
件表示中 / 3677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 | 852,800円 | +4.3% | +4.2% | 1.99% | 14.40倍 | 1.88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 | 145,400円 | +5.3% | +11.2% | 1.44% | 22.29倍 | 2.78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 | 289,000円 | +1.8% | +2.8% | 2.21% | 16.70倍 | 1.44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 | 340,600円 | +4.8% | +9.8% | 2.94% | 18.45倍 | 1.26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 | 304,200円 | +7.1% | +4.0% | 2.30% | 16.40倍 | 1.83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
