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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 3,555 | 3,560 | 3,460 | 3,460 | -70 | -2% | 516,400 |
| 2014/10/16 | 3,520 | 3,625 | 3,500 | 3,530 | -30 | -0.8% | 690,800 |
| 2014/10/15 | 3,555 | 3,595 | 3,530 | 3,560 | +60 | +1.7% | 567,500 |
| 2014/10/14 | 3,450 | 3,550 | 3,440 | 3,500 | -70 | -2% | 617,400 |
| 2014/10/10 | 3,555 | 3,630 | 3,550 | 3,570 | -65 | -1.8% | 451,300 |
| 2014/10/09 | 3,675 | 3,680 | 3,615 | 3,635 | -35 | -1% | 381,700 |
| 2014/10/08 | 3,640 | 3,695 | 3,635 | 3,670 | -20 | -0.5% | 647,400 |
| 2014/10/07 | 3,640 | 3,725 | 3,640 | 3,690 | +65 | +1.8% | 589,600 |
| 2014/10/06 | 3,680 | 3,695 | 3,600 | 3,625 | -5 | -0.1% | 483,500 |
| 2014/10/03 | 3,540 | 3,645 | 3,515 | 3,630 | +60 | +1.7% | 956,900 |
| 2014/10/02 | 3,720 | 3,720 | 3,530 | 3,570 | -25 | -0.7% | 1,206,400 |
| 2014/10/01 | 3,650 | 3,685 | 3,585 | 3,595 | -45 | -1.2% | 1,118,300 |
| 2014/09/30 | 3,575 | 3,665 | 3,575 | 3,640 | +235 | +6.9% | 1,090,000 |
| 2014/09/29 | 3,425 | 3,455 | 3,395 | 3,405 | +15 | +0.4% | 281,000 |
| 2014/09/26 | 3,350 | 3,415 | 3,350 | 3,390 | -80 | -2.3% | 312,000 |
| 2014/09/25 | 3,395 | 3,470 | 3,385 | 3,470 | +125 | +3.7% | 429,000 |
| 2014/09/24 | 3,320 | 3,350 | 3,320 | 3,345 | +25 | +0.8% | 161,000 |
| 2014/09/22 | 3,320 | 3,340 | 3,300 | 3,320 | +5 | +0.2% | 197,000 |
| 2014/09/19 | 3,300 | 3,335 | 3,290 | 3,315 | +35 | +1.1% | 189,000 |
| 2014/09/18 | 3,275 | 3,300 | 3,275 | 3,280 | ±0 | ±0% | 248,000 |
| 2014/09/17 | 3,270 | 3,300 | 3,265 | 3,280 | +20 | +0.6% | 195,000 |
| 2014/09/16 | 3,235 | 3,280 | 3,210 | 3,260 | +40 | +1.2% | 317,000 |
| 2014/09/12 | 3,215 | 3,235 | 3,210 | 3,220 | -15 | -0.5% | 383,000 |
| 2014/09/11 | 3,285 | 3,285 | 3,220 | 3,235 | -55 | -1.7% | 265,000 |
| 2014/09/10 | 3,260 | 3,295 | 3,255 | 3,290 | +25 | +0.8% | 323,000 |
| 2014/09/09 | 3,260 | 3,275 | 3,230 | 3,265 | +5 | +0.2% | 357,000 |
| 2014/09/08 | 3,250 | 3,270 | 3,220 | 3,260 | +45 | +1.4% | 268,000 |
| 2014/09/05 | 3,260 | 3,265 | 3,210 | 3,215 | -35 | -1.1% | 219,000 |
| 2014/09/04 | 3,255 | 3,255 | 3,235 | 3,250 | ±0 | ±0% | 220,000 |
| 2014/09/03 | 3,205 | 3,255 | 3,205 | 3,250 | +55 | +1.7% | 266,000 |
| 2014/09/02 | 3,245 | 3,245 | 3,185 | 3,195 | -35 | -1.1% | 322,000 |
| 2014/09/01 | 3,255 | 3,265 | 3,225 | 3,230 | -25 | -0.8% | 129,000 |
| 2014/08/29 | 3,235 | 3,280 | 3,205 | 3,255 | -15 | -0.5% | 395,000 |
| 2014/08/28 | 3,265 | 3,280 | 3,245 | 3,270 | +35 | +1.1% | 280,000 |
| 2014/08/27 | 3,250 | 3,265 | 3,205 | 3,235 | -30 | -0.9% | 308,000 |
| 2014/08/26 | 3,265 | 3,280 | 3,265 | 3,265 | -15 | -0.5% | 132,000 |
| 2014/08/25 | 3,290 | 3,320 | 3,275 | 3,280 | +10 | +0.3% | 255,000 |
| 2014/08/22 | 3,260 | 3,275 | 3,240 | 3,270 | +30 | +0.9% | 272,000 |
| 2014/08/21 | 3,235 | 3,265 | 3,220 | 3,240 | +15 | +0.5% | 326,000 |
| 2014/08/20 | 3,215 | 3,250 | 3,210 | 3,225 | +5 | +0.2% | 219,000 |
| 2014/08/19 | 3,250 | 3,255 | 3,190 | 3,220 | -50 | -1.5% | 417,000 |
| 2014/08/18 | 3,280 | 3,305 | 3,255 | 3,270 | -10 | -0.3% | 233,000 |
| 2014/08/15 | 3,260 | 3,295 | 3,245 | 3,280 | +5 | +0.2% | 396,000 |
| 2014/08/14 | 3,190 | 3,285 | 3,180 | 3,275 | +80 | +2.5% | 512,000 |
| 2014/08/13 | 3,150 | 3,200 | 3,150 | 3,195 | +30 | +0.9% | 374,000 |
| 2014/08/12 | 3,205 | 3,215 | 3,165 | 3,165 | -30 | -0.9% | 285,000 |
| 2014/08/11 | 3,160 | 3,200 | 3,155 | 3,195 | +50 | +1.6% | 285,000 |
| 2014/08/08 | 3,150 | 3,200 | 3,135 | 3,145 | -35 | -1.1% | 424,000 |
| 2014/08/07 | 3,135 | 3,180 | 3,135 | 3,180 | +50 | +1.6% | 395,000 |
| 2014/08/06 | 3,135 | 3,145 | 3,110 | 3,130 | -15 | -0.5% | 228,000 |
2651～
2700
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
