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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 4,715 | 4,770 | 4,660 | 4,700 | -25 | -0.5% | 270,500 |
| 2015/08/11 | 4,785 | 4,810 | 4,700 | 4,725 | -105 | -2.2% | 326,100 |
| 2015/08/10 | 4,795 | 4,835 | 4,725 | 4,830 | +30 | +0.6% | 275,400 |
| 2015/08/07 | 4,850 | 4,870 | 4,745 | 4,800 | -60 | -1.2% | 295,500 |
| 2015/08/06 | 4,850 | 4,955 | 4,815 | 4,860 | -40 | -0.8% | 467,300 |
| 2015/08/05 | 4,855 | 4,985 | 4,840 | 4,900 | ±0 | ±0% | 423,800 |
| 2015/08/04 | 4,795 | 4,920 | 4,785 | 4,900 | +85 | +1.8% | 436,500 |
| 2015/08/03 | 4,620 | 4,835 | 4,555 | 4,815 | +125 | +2.7% | 503,300 |
| 2015/07/31 | 4,510 | 4,725 | 4,475 | 4,690 | +235 | +5.3% | 631,300 |
| 2015/07/30 | 4,605 | 4,615 | 4,440 | 4,455 | -155 | -3.4% | 408,900 |
| 2015/07/29 | 4,585 | 4,670 | 4,560 | 4,610 | +20 | +0.4% | 326,700 |
| 2015/07/28 | 4,425 | 4,610 | 4,420 | 4,590 | +115 | +2.6% | 469,600 |
| 2015/07/27 | 4,515 | 4,570 | 4,445 | 4,475 | -110 | -2.4% | 372,800 |
| 2015/07/24 | 4,610 | 4,610 | 4,525 | 4,585 | -50 | -1.1% | 190,800 |
| 2015/07/23 | 4,590 | 4,645 | 4,580 | 4,635 | +75 | +1.6% | 184,700 |
| 2015/07/22 | 4,530 | 4,600 | 4,505 | 4,560 | -40 | -0.9% | 218,900 |
| 2015/07/21 | 4,585 | 4,645 | 4,540 | 4,600 | +60 | +1.3% | 270,300 |
| 2015/07/17 | 4,520 | 4,580 | 4,505 | 4,540 | -15 | -0.3% | 206,200 |
| 2015/07/16 | 4,570 | 4,605 | 4,540 | 4,555 | +20 | +0.4% | 267,000 |
| 2015/07/15 | 4,580 | 4,590 | 4,495 | 4,535 | -50 | -1.1% | 379,200 |
| 2015/07/14 | 4,640 | 4,640 | 4,545 | 4,585 | +40 | +0.9% | 266,400 |
| 2015/07/13 | 4,435 | 4,550 | 4,405 | 4,545 | +145 | +3.3% | 229,900 |
| 2015/07/10 | 4,370 | 4,470 | 4,335 | 4,400 | +65 | +1.5% | 356,000 |
| 2015/07/09 | 4,255 | 4,355 | 4,240 | 4,335 | -30 | -0.7% | 397,400 |
| 2015/07/08 | 4,420 | 4,470 | 4,365 | 4,365 | -90 | -2% | 287,000 |
| 2015/07/07 | 4,455 | 4,500 | 4,440 | 4,455 | +35 | +0.8% | 287,700 |
| 2015/07/06 | 4,400 | 4,455 | 4,365 | 4,420 | -40 | -0.9% | 222,000 |
| 2015/07/03 | 4,470 | 4,495 | 4,445 | 4,460 | -20 | -0.4% | 279,400 |
| 2015/07/02 | 4,470 | 4,490 | 4,455 | 4,480 | +15 | +0.3% | 243,000 |
| 2015/07/01 | 4,480 | 4,480 | 4,415 | 4,465 | ±0 | ±0% | 255,000 |
| 2015/06/30 | 4,415 | 4,495 | 4,415 | 4,465 | +65 | +1.5% | 567,500 |
| 2015/06/29 | 4,350 | 4,445 | 4,325 | 4,400 | -65 | -1.5% | 331,200 |
| 2015/06/26 | 4,425 | 4,485 | 4,395 | 4,465 | +55 | +1.2% | 226,600 |
| 2015/06/25 | 4,400 | 4,465 | 4,395 | 4,410 | -30 | -0.7% | 265,900 |
| 2015/06/24 | 4,450 | 4,465 | 4,380 | 4,440 | -15 | -0.3% | 406,200 |
| 2015/06/23 | 4,395 | 4,455 | 4,385 | 4,455 | +90 | +2.1% | 411,400 |
| 2015/06/22 | 4,295 | 4,385 | 4,295 | 4,365 | +70 | +1.6% | 442,500 |
| 2015/06/19 | 4,285 | 4,375 | 4,245 | 4,295 | +145 | +3.5% | 753,700 |
| 2015/06/18 | 4,175 | 4,180 | 4,140 | 4,150 | -60 | -1.4% | 308,400 |
| 2015/06/17 | 4,200 | 4,265 | 4,185 | 4,210 | ±0 | ±0% | 316,000 |
| 2015/06/16 | 4,115 | 4,275 | 4,110 | 4,210 | +110 | +2.7% | 765,800 |
| 2015/06/15 | 4,065 | 4,120 | 4,060 | 4,100 | -25 | -0.6% | 259,100 |
| 2015/06/12 | 4,070 | 4,145 | 4,045 | 4,125 | +35 | +0.9% | 609,000 |
| 2015/06/11 | 4,045 | 4,135 | 4,045 | 4,090 | +50 | +1.2% | 311,600 |
| 2015/06/10 | 4,070 | 4,080 | 4,040 | 4,040 | -55 | -1.3% | 376,000 |
| 2015/06/09 | 4,060 | 4,140 | 4,050 | 4,095 | ±0 | ±0% | 405,300 |
| 2015/06/08 | 4,175 | 4,180 | 4,085 | 4,095 | -100 | -2.4% | 519,100 |
| 2015/06/05 | 4,140 | 4,195 | 4,135 | 4,195 | +45 | +1.1% | 250,100 |
| 2015/06/04 | 4,220 | 4,220 | 4,130 | 4,150 | -45 | -1.1% | 374,800 |
| 2015/06/03 | 4,245 | 4,255 | 4,175 | 4,195 | -135 | -3.1% | 585,800 |
2451～
2500
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 | 1,024,500円 | +7.4% | +0.1% | 1.95% | 16.44倍 | 2.12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 | 466,700円 | +5.9% | -0.3% | 2.57% | 16.02倍 | 1.19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 | 130,600円 | +5.0% | -2.3% | 1.91% | 20.55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 | 311,100円 | +3.6% | +6.7% | 3.38% | 15.62倍 | 1.13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 | 248,700円 | -0.9% | -8.4% | 2.65% | 16.03倍 | 1.27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
