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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 2,044 | 2,060 | 2,033 | 2,048 | +8 | +0.4% | 640,000 |
| 2012/10/26 | 2,056 | 2,062 | 2,035 | 2,040 | -7 | -0.3% | 316,000 |
| 2012/10/25 | 2,032 | 2,047 | 2,028 | 2,047 | +19 | +0.9% | 414,000 |
| 2012/10/24 | 2,011 | 2,038 | 2,011 | 2,028 | +3 | +0.1% | 324,000 |
| 2012/10/23 | 2,032 | 2,034 | 2,020 | 2,025 | -1 | ±0% | 219,000 |
| 2012/10/22 | 2,011 | 2,042 | 2,010 | 2,026 | -5 | -0.2% | 326,000 |
| 2012/10/19 | 2,032 | 2,045 | 2,024 | 2,031 | -17 | -0.8% | 362,000 |
| 2012/10/18 | 2,047 | 2,052 | 2,038 | 2,048 | +5 | +0.2% | 398,000 |
| 2012/10/17 | 2,030 | 2,045 | 2,016 | 2,043 | +7 | +0.3% | 528,000 |
| 2012/10/16 | 2,017 | 2,036 | 2,010 | 2,036 | +24 | +1.2% | 627,000 |
| 2012/10/15 | 1,971 | 2,012 | 1,971 | 2,012 | +27 | +1.4% | 670,000 |
| 2012/10/12 | 1,950 | 1,991 | 1,948 | 1,985 | +45 | +2.3% | 718,000 |
| 2012/10/11 | 1,961 | 1,970 | 1,918 | 1,940 | -35 | -1.8% | 1,249,000 |
| 2012/10/10 | 1,975 | 1,986 | 1,968 | 1,975 | -15 | -0.8% | 1,015,000 |
| 2012/10/09 | 1,975 | 2,005 | 1,975 | 1,990 | +13 | +0.7% | 1,240,000 |
| 2012/10/05 | 1,980 | 1,988 | 1,972 | 1,977 | +18 | +0.9% | 615,000 |
| 2012/10/04 | 1,968 | 1,978 | 1,957 | 1,959 | -8 | -0.4% | 779,000 |
| 2012/10/03 | 1,973 | 1,984 | 1,954 | 1,967 | +1 | +0.1% | 883,000 |
| 2012/10/02 | 1,982 | 1,983 | 1,959 | 1,966 | ±0 | ±0% | 546,000 |
| 2012/10/01 | 1,970 | 1,973 | 1,947 | 1,966 | +14 | +0.7% | 669,000 |
| 2012/09/28 | 1,988 | 1,988 | 1,941 | 1,952 | -2 | -0.1% | 609,000 |
| 2012/09/27 | 1,930 | 1,955 | 1,925 | 1,954 | +19 | +1% | 464,000 |
| 2012/09/26 | 1,939 | 1,947 | 1,916 | 1,935 | -14 | -0.7% | 456,000 |
| 2012/09/25 | 1,911 | 1,949 | 1,911 | 1,949 | +25 | +1.3% | 468,000 |
| 2012/09/24 | 1,903 | 1,926 | 1,896 | 1,924 | +12 | +0.6% | 681,000 |
| 2012/09/21 | 1,889 | 1,921 | 1,889 | 1,912 | +29 | +1.5% | 514,000 |
| 2012/09/20 | 1,912 | 1,912 | 1,881 | 1,883 | -30 | -1.6% | 781,000 |
| 2012/09/19 | 1,931 | 1,940 | 1,913 | 1,913 | -18 | -0.9% | 662,000 |
| 2012/09/18 | 1,949 | 1,951 | 1,920 | 1,931 | +18 | +0.9% | 566,000 |
| 2012/09/14 | 1,943 | 1,943 | 1,900 | 1,913 | -29 | -1.5% | 643,000 |
| 2012/09/13 | 1,967 | 1,967 | 1,939 | 1,942 | -25 | -1.3% | 244,000 |
| 2012/09/12 | 1,946 | 1,968 | 1,934 | 1,967 | +33 | +1.7% | 546,000 |
| 2012/09/11 | 1,958 | 1,958 | 1,924 | 1,934 | -24 | -1.2% | 349,000 |
| 2012/09/10 | 1,950 | 1,971 | 1,944 | 1,958 | +5 | +0.3% | 627,000 |
| 2012/09/07 | 1,960 | 1,964 | 1,940 | 1,953 | -12 | -0.6% | 513,000 |
| 2012/09/06 | 1,914 | 1,967 | 1,909 | 1,965 | +52 | +2.7% | 852,000 |
| 2012/09/05 | 1,947 | 1,947 | 1,909 | 1,913 | -33 | -1.7% | 627,000 |
| 2012/09/04 | 1,939 | 1,949 | 1,926 | 1,946 | +3 | +0.2% | 444,000 |
| 2012/09/03 | 1,957 | 1,971 | 1,942 | 1,943 | +1 | +0.1% | 393,000 |
| 2012/08/31 | 1,941 | 1,952 | 1,936 | 1,942 | -26 | -1.3% | 495,000 |
| 2012/08/30 | 1,948 | 1,974 | 1,947 | 1,968 | +1 | +0.1% | 452,000 |
| 2012/08/29 | 1,968 | 1,976 | 1,959 | 1,967 | +3 | +0.2% | 417,000 |
| 2012/08/28 | 1,969 | 1,980 | 1,961 | 1,964 | +1 | +0.1% | 463,000 |
| 2012/08/27 | 1,999 | 2,006 | 1,959 | 1,963 | +4 | +0.2% | 422,000 |
| 2012/08/24 | 1,953 | 1,968 | 1,946 | 1,959 | +9 | +0.5% | 862,000 |
| 2012/08/23 | 1,921 | 1,951 | 1,921 | 1,950 | +8 | +0.4% | 428,000 |
| 2012/08/22 | 1,933 | 1,942 | 1,918 | 1,942 | -11 | -0.6% | 364,000 |
| 2012/08/21 | 1,954 | 1,963 | 1,944 | 1,953 | -4 | -0.2% | 313,000 |
| 2012/08/20 | 1,947 | 1,964 | 1,945 | 1,957 | +11 | +0.6% | 290,000 |
| 2012/08/17 | 1,962 | 1,971 | 1,939 | 1,946 | -15 | -0.8% | 427,000 |
2951～
3000
件表示中 / 3586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 | 1,084,500円 | +4.3% | +4.2% | 1.57% | 18.31倍 | 2.39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 | 167,800円 | +5.3% | +11.2% | 1.25% | 25.96倍 | 3.24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 |
| サントリーＢＦ | 506,700円 | +6.0% | +7.9% | 2.21% | 18.10倍 | 1.30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 |
| 日清食ＨＤ | 382,900円 | +7.1% | +4.0% | 1.83% | 21.02倍 | 2.36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 |
| ヤクルト | 297,300円 | +1.8% | +2.8% | 2.15% | 17.34倍 | 1.51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
