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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 3,140 | 3,145 | 3,075 | 3,095 | -120 | -3.7% | 262,000 |
| 2013/07/26 | 3,240 | 3,245 | 3,200 | 3,215 | -30 | -0.9% | 286,000 |
| 2013/07/25 | 3,315 | 3,315 | 3,225 | 3,245 | -40 | -1.2% | 335,000 |
| 2013/07/24 | 3,315 | 3,340 | 3,285 | 3,285 | -40 | -1.2% | 236,000 |
| 2013/07/23 | 3,355 | 3,355 | 3,310 | 3,325 | -30 | -0.9% | 295,000 |
| 2013/07/22 | 3,370 | 3,370 | 3,330 | 3,355 | +55 | +1.7% | 414,000 |
| 2013/07/19 | 3,370 | 3,380 | 3,285 | 3,300 | -45 | -1.3% | 409,000 |
| 2013/07/18 | 3,325 | 3,365 | 3,305 | 3,345 | +25 | +0.8% | 250,000 |
| 2013/07/17 | 3,310 | 3,320 | 3,265 | 3,320 | -30 | -0.9% | 443,000 |
| 2013/07/16 | 3,345 | 3,420 | 3,320 | 3,350 | +25 | +0.8% | 317,000 |
| 2013/07/12 | 3,320 | 3,350 | 3,295 | 3,325 | +40 | +1.2% | 355,000 |
| 2013/07/11 | 3,325 | 3,330 | 3,260 | 3,285 | -30 | -0.9% | 328,000 |
| 2013/07/10 | 3,350 | 3,350 | 3,280 | 3,315 | -20 | -0.6% | 365,000 |
| 2013/07/09 | 3,330 | 3,345 | 3,285 | 3,335 | +5 | +0.2% | 432,000 |
| 2013/07/08 | 3,375 | 3,395 | 3,325 | 3,330 | -15 | -0.4% | 208,000 |
| 2013/07/05 | 3,345 | 3,355 | 3,330 | 3,345 | -15 | -0.4% | 209,000 |
| 2013/07/04 | 3,325 | 3,365 | 3,325 | 3,360 | +35 | +1.1% | 312,000 |
| 2013/07/03 | 3,345 | 3,345 | 3,290 | 3,325 | -20 | -0.6% | 410,000 |
| 2013/07/02 | 3,395 | 3,395 | 3,325 | 3,345 | -45 | -1.3% | 346,000 |
| 2013/07/01 | 3,305 | 3,395 | 3,300 | 3,390 | +90 | +2.7% | 353,000 |
| 2013/06/28 | 3,205 | 3,310 | 3,205 | 3,300 | +105 | +3.3% | 480,000 |
| 2013/06/27 | 3,125 | 3,200 | 3,105 | 3,195 | +50 | +1.6% | 323,000 |
| 2013/06/26 | 3,155 | 3,180 | 3,105 | 3,145 | -20 | -0.6% | 476,000 |
| 2013/06/25 | 3,235 | 3,250 | 3,150 | 3,165 | ±0 | ±0% | 746,000 |
| 2013/06/24 | 3,160 | 3,190 | 3,125 | 3,165 | +30 | +1% | 384,000 |
| 2013/06/21 | 3,055 | 3,150 | 3,005 | 3,135 | ±0 | ±0% | 1,068,000 |
| 2013/06/20 | 3,085 | 3,135 | 3,055 | 3,135 | +15 | +0.5% | 633,000 |
| 2013/06/19 | 3,125 | 3,160 | 3,030 | 3,120 | +70 | +2.3% | 804,000 |
| 2013/06/18 | 3,040 | 3,065 | 3,010 | 3,050 | +59 | +2% | 543,000 |
| 2013/06/17 | 2,900 | 3,030 | 2,900 | 2,991 | +73 | +2.5% | 1,063,000 |
| 2013/06/14 | 2,967 | 3,005 | 2,916 | 2,918 | -3 | -0.1% | 954,000 |
| 2013/06/13 | 3,005 | 3,005 | 2,909 | 2,921 | -84 | -2.8% | 1,173,000 |
| 2013/06/12 | 3,000 | 3,045 | 2,940 | 3,005 | -105 | -3.4% | 1,569,000 |
| 2013/06/11 | 3,155 | 3,185 | 3,090 | 3,110 | -65 | -2% | 652,000 |
| 2013/06/10 | 3,175 | 3,230 | 3,135 | 3,175 | +115 | +3.8% | 1,048,000 |
| 2013/06/07 | 3,055 | 3,115 | 2,986 | 3,060 | -125 | -3.9% | 1,021,000 |
| 2013/06/06 | 3,130 | 3,260 | 3,125 | 3,185 | -5 | -0.2% | 1,335,000 |
| 2013/06/05 | 3,160 | 3,270 | 3,160 | 3,190 | -75 | -2.3% | 1,438,000 |
| 2013/06/04 | 3,175 | 3,295 | 3,150 | 3,265 | +80 | +2.5% | 867,000 |
| 2013/06/03 | 3,200 | 3,280 | 3,175 | 3,185 | -80 | -2.5% | 1,049,000 |
| 2013/05/31 | 3,330 | 3,355 | 3,265 | 3,265 | +40 | +1.2% | 1,276,000 |
| 2013/05/30 | 3,285 | 3,310 | 3,200 | 3,225 | -130 | -3.9% | 839,000 |
| 2013/05/29 | 3,335 | 3,420 | 3,320 | 3,355 | +65 | +2% | 1,034,000 |
| 2013/05/28 | 3,320 | 3,320 | 3,235 | 3,290 | -30 | -0.9% | 506,000 |
| 2013/05/27 | 3,260 | 3,375 | 3,205 | 3,320 | -10 | -0.3% | 583,000 |
| 2013/05/24 | 3,280 | 3,380 | 3,160 | 3,330 | +5 | +0.2% | 944,000 |
| 2013/05/23 | 3,465 | 3,465 | 3,325 | 3,325 | -175 | -5% | 916,000 |
| 2013/05/22 | 3,345 | 3,535 | 3,345 | 3,500 | +100 | +2.9% | 975,000 |
| 2013/05/21 | 3,430 | 3,430 | 3,345 | 3,400 | -50 | -1.4% | 892,000 |
| 2013/05/20 | 3,560 | 3,570 | 3,445 | 3,450 | -65 | -1.8% | 708,000 |
2951～
3000
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
