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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 5,900 | 5,980 | 5,790 | 5,810 | -110 | -1.9% | 407,700 |
| 2023/05/24 | 5,880 | 6,000 | 5,870 | 5,920 | +70 | +1.2% | 433,800 |
| 2023/05/23 | 5,930 | 5,940 | 5,810 | 5,850 | -50 | -0.8% | 349,900 |
| 2023/05/22 | 5,840 | 5,930 | 5,840 | 5,900 | +60 | +1% | 518,800 |
| 2023/05/19 | 5,680 | 5,840 | 5,670 | 5,840 | +140 | +2.5% | 664,600 |
| 2023/05/18 | 5,800 | 5,830 | 5,700 | 5,700 | -150 | -2.6% | 1,026,500 |
| 2023/05/17 | 5,910 | 5,960 | 5,840 | 5,850 | -100 | -1.7% | 670,600 |
| 2023/05/16 | 5,760 | 5,950 | 5,730 | 5,950 | +110 | +1.9% | 584,300 |
| 2023/05/15 | 5,890 | 5,940 | 5,730 | 5,840 | -150 | -2.5% | 1,411,600 |
| 2023/05/12 | 5,960 | 6,110 | 5,870 | 5,990 | +40 | +0.7% | 1,197,300 |
| 2023/05/11 | 6,050 | 6,080 | 5,920 | 5,950 | -100 | -1.7% | 430,400 |
| 2023/05/10 | 6,180 | 6,180 | 6,000 | 6,050 | -110 | -1.8% | 452,100 |
| 2023/05/09 | 6,110 | 6,160 | 6,090 | 6,160 | +50 | +0.8% | 254,000 |
| 2023/05/08 | 6,100 | 6,110 | 5,990 | 6,110 | -60 | -1% | 540,600 |
| 2023/05/02 | 6,230 | 6,250 | 6,130 | 6,170 | -60 | -1% | 381,700 |
| 2023/05/01 | 6,090 | 6,230 | 6,090 | 6,230 | +160 | +2.6% | 469,100 |
| 2023/04/28 | 6,000 | 6,070 | 5,980 | 6,070 | +150 | +2.5% | 433,700 |
| 2023/04/27 | 5,910 | 5,950 | 5,830 | 5,920 | +60 | +1% | 415,100 |
| 2023/04/26 | 5,790 | 5,920 | 5,790 | 5,860 | +60 | +1% | 518,200 |
| 2023/04/25 | 5,800 | 5,830 | 5,780 | 5,800 | +30 | +0.5% | 219,500 |
| 2023/04/24 | 5,780 | 5,790 | 5,740 | 5,770 | +10 | +0.2% | 204,400 |
| 2023/04/21 | 5,720 | 5,780 | 5,700 | 5,760 | +50 | +0.9% | 282,800 |
| 2023/04/20 | 5,770 | 5,770 | 5,690 | 5,710 | -50 | -0.9% | 305,100 |
| 2023/04/19 | 5,740 | 5,770 | 5,700 | 5,760 | +10 | +0.2% | 317,900 |
| 2023/04/18 | 5,750 | 5,770 | 5,720 | 5,750 | +50 | +0.9% | 258,600 |
| 2023/04/17 | 5,740 | 5,750 | 5,670 | 5,700 | +10 | +0.2% | 209,100 |
| 2023/04/14 | 5,740 | 5,740 | 5,680 | 5,690 | ±0 | ±0% | 278,800 |
| 2023/04/13 | 5,670 | 5,720 | 5,660 | 5,690 | +30 | +0.5% | 253,800 |
| 2023/04/12 | 5,680 | 5,710 | 5,650 | 5,660 | +40 | +0.7% | 208,000 |
| 2023/04/11 | 5,630 | 5,660 | 5,560 | 5,620 | +20 | +0.4% | 288,500 |
| 2023/04/10 | 5,590 | 5,650 | 5,560 | 5,600 | +70 | +1.3% | 234,700 |
| 2023/04/07 | 5,590 | 5,610 | 5,530 | 5,530 | -60 | -1.1% | 150,700 |
| 2023/04/06 | 5,540 | 5,660 | 5,530 | 5,590 | +40 | +0.7% | 339,100 |
| 2023/04/05 | 5,680 | 5,680 | 5,530 | 5,550 | -140 | -2.5% | 400,800 |
| 2023/04/04 | 5,670 | 5,700 | 5,650 | 5,690 | +40 | +0.7% | 328,700 |
| 2023/04/03 | 5,620 | 5,650 | 5,590 | 5,650 | +100 | +1.8% | 325,000 |
| 2023/03/31 | 5,520 | 5,570 | 5,470 | 5,550 | -10 | -0.2% | 430,000 |
| 2023/03/30 | 5,510 | 5,610 | 5,500 | 5,560 | -40 | -0.7% | 265,900 |
| 2023/03/29 | 5,580 | 5,610 | 5,530 | 5,600 | +60 | +1.1% | 381,400 |
| 2023/03/28 | 5,530 | 5,590 | 5,500 | 5,540 | +10 | +0.2% | 301,900 |
| 2023/03/27 | 5,570 | 5,570 | 5,500 | 5,530 | ±0 | ±0% | 300,400 |
| 2023/03/24 | 5,470 | 5,560 | 5,460 | 5,530 | +60 | +1.1% | 336,200 |
| 2023/03/23 | 5,460 | 5,500 | 5,430 | 5,470 | -20 | -0.4% | 273,300 |
| 2023/03/22 | 5,530 | 5,550 | 5,410 | 5,490 | +20 | +0.4% | 385,100 |
| 2023/03/20 | 5,530 | 5,530 | 5,460 | 5,470 | -90 | -1.6% | 239,700 |
| 2023/03/17 | 5,600 | 5,640 | 5,550 | 5,560 | ±0 | ±0% | 391,600 |
| 2023/03/16 | 5,420 | 5,580 | 5,410 | 5,560 | +80 | +1.5% | 395,000 |
| 2023/03/15 | 5,500 | 5,510 | 5,440 | 5,480 | +20 | +0.4% | 238,300 |
| 2023/03/14 | 5,510 | 5,520 | 5,430 | 5,460 | -140 | -2.5% | 445,700 |
| 2023/03/13 | 5,710 | 5,730 | 5,550 | 5,600 | -110 | -1.9% | 313,300 |
251～
300
件表示中 / 3467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 | 1,131,000円 | +4.3% | +4.2% | 1.50% | 19.58倍 | 2.50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 | 575,100円 | +4.9% | +4.7% | 1.91% | 21.03倍 | 1.63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 | 181,900円 | +3.7% | +3.3% | 1.15% | 30.05倍 | 3.52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 |
| 日清食ＨＤ | 395,800円 | +7.1% | +4.0% | 1.77% | 22.08倍 | 2.44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 |
| 明治ＨＤ | 351,700円 | +4.8% | +9.8% | 2.84% | 19.63倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
