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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 1,734 | 1,780 | 1,734 | 1,763 | +46 | +2.7% | 1,711,000 |
| 2011/03/15 | 1,812 | 1,813 | 1,614 | 1,717 | -135 | -7.3% | 2,202,000 |
| 2011/03/14 | 1,855 | 1,934 | 1,850 | 1,852 | ±0 | ±0% | 1,410,000 |
| 2011/03/11 | 1,861 | 1,864 | 1,851 | 1,852 | -8 | -0.4% | 829,000 |
| 2011/03/10 | 1,860 | 1,877 | 1,853 | 1,860 | -3 | -0.2% | 807,000 |
| 2011/03/09 | 1,850 | 1,865 | 1,850 | 1,863 | +11 | +0.6% | 640,000 |
| 2011/03/08 | 1,850 | 1,861 | 1,846 | 1,852 | -2 | -0.1% | 497,000 |
| 2011/03/07 | 1,853 | 1,856 | 1,847 | 1,854 | -11 | -0.6% | 465,000 |
| 2011/03/04 | 1,865 | 1,874 | 1,860 | 1,865 | +15 | +0.8% | 489,000 |
| 2011/03/03 | 1,850 | 1,858 | 1,847 | 1,850 | +4 | +0.2% | 344,000 |
| 2011/03/02 | 1,855 | 1,856 | 1,838 | 1,846 | -21 | -1.1% | 763,000 |
| 2011/03/01 | 1,858 | 1,873 | 1,851 | 1,867 | +18 | +1% | 662,000 |
| 2011/02/28 | 1,849 | 1,852 | 1,825 | 1,849 | -6 | -0.3% | 1,018,000 |
| 2011/02/25 | 1,840 | 1,857 | 1,838 | 1,855 | +17 | +0.9% | 627,000 |
| 2011/02/24 | 1,830 | 1,848 | 1,829 | 1,838 | +4 | +0.2% | 703,000 |
| 2011/02/23 | 1,836 | 1,853 | 1,829 | 1,834 | -1 | -0.1% | 767,000 |
| 2011/02/22 | 1,835 | 1,845 | 1,833 | 1,835 | -5 | -0.3% | 581,000 |
| 2011/02/21 | 1,834 | 1,845 | 1,831 | 1,840 | -1 | -0.1% | 689,000 |
| 2011/02/18 | 1,836 | 1,848 | 1,833 | 1,841 | -6 | -0.3% | 681,000 |
| 2011/02/17 | 1,838 | 1,847 | 1,832 | 1,847 | +6 | +0.3% | 755,000 |
| 2011/02/16 | 1,848 | 1,854 | 1,838 | 1,841 | +3 | +0.2% | 718,000 |
| 2011/02/15 | 1,830 | 1,845 | 1,822 | 1,838 | +6 | +0.3% | 849,000 |
| 2011/02/14 | 1,836 | 1,854 | 1,828 | 1,832 | -3 | -0.2% | 946,000 |
| 2011/02/10 | 1,807 | 1,836 | 1,804 | 1,835 | +35 | +1.9% | 998,000 |
| 2011/02/09 | 1,795 | 1,809 | 1,790 | 1,800 | +7 | +0.4% | 1,416,000 |
| 2011/02/08 | 1,799 | 1,799 | 1,735 | 1,793 | -17 | -0.9% | 2,339,000 |
| 2011/02/07 | 1,786 | 1,815 | 1,781 | 1,810 | +28 | +1.6% | 893,000 |
| 2011/02/04 | 1,771 | 1,785 | 1,760 | 1,782 | +24 | +1.4% | 1,324,000 |
| 2011/02/03 | 1,740 | 1,762 | 1,729 | 1,758 | +27 | +1.6% | 1,193,000 |
| 2011/02/02 | 1,790 | 1,790 | 1,728 | 1,731 | -64 | -3.6% | 1,616,000 |
| 2011/02/01 | 1,790 | 1,812 | 1,766 | 1,795 | +44 | +2.5% | 1,186,000 |
| 2011/01/31 | 1,803 | 1,807 | 1,750 | 1,751 | -65 | -3.6% | 1,093,000 |
| 2011/01/28 | 1,799 | 1,823 | 1,794 | 1,816 | +17 | +0.9% | 1,182,000 |
| 2011/01/27 | 1,814 | 1,825 | 1,784 | 1,799 | -11 | -0.6% | 1,171,000 |
| 2011/01/26 | 1,794 | 1,815 | 1,788 | 1,810 | +15 | +0.8% | 726,000 |
| 2011/01/25 | 1,815 | 1,815 | 1,788 | 1,795 | -15 | -0.8% | 936,000 |
| 2011/01/24 | 1,795 | 1,811 | 1,775 | 1,810 | +15 | +0.8% | 820,000 |
| 2011/01/21 | 1,819 | 1,823 | 1,786 | 1,795 | -14 | -0.8% | 1,033,000 |
| 2011/01/20 | 1,793 | 1,817 | 1,793 | 1,809 | +1 | +0.1% | 447,000 |
| 2011/01/19 | 1,791 | 1,814 | 1,791 | 1,808 | +17 | +0.9% | 576,000 |
| 2011/01/18 | 1,817 | 1,822 | 1,787 | 1,791 | -25 | -1.4% | 924,000 |
| 2011/01/17 | 1,821 | 1,826 | 1,811 | 1,816 | -3 | -0.2% | 410,000 |
| 2011/01/14 | 1,813 | 1,829 | 1,807 | 1,819 | +17 | +0.9% | 855,000 |
| 2011/01/13 | 1,816 | 1,820 | 1,792 | 1,802 | -17 | -0.9% | 974,000 |
| 2011/01/12 | 1,817 | 1,825 | 1,813 | 1,819 | +3 | +0.2% | 471,000 |
| 2011/01/11 | 1,823 | 1,834 | 1,811 | 1,816 | -5 | -0.3% | 590,000 |
| 2011/01/07 | 1,815 | 1,827 | 1,813 | 1,821 | +4 | +0.2% | 435,000 |
| 2011/01/06 | 1,825 | 1,834 | 1,814 | 1,817 | -2 | -0.1% | 401,000 |
| 2011/01/05 | 1,816 | 1,825 | 1,814 | 1,819 | +8 | +0.4% | 442,000 |
| 2011/01/04 | 1,814 | 1,821 | 1,807 | 1,811 | +4 | +0.2% | 322,000 |
3351～
3400
件表示中 / 3585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 | 1,048,500円 | +4.3% | +4.2% | 1.62% | 17.70倍 | 2.31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 | 511,200円 | +6.0% | +7.9% | 2.19% | 18.26倍 | 1.31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 | 382,200円 | +7.1% | +4.0% | 1.83% | 20.98倍 | 2.35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 | 296,300円 | +1.8% | +2.8% | 2.16% | 17.28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 |
| 明治ＨＤ | 329,900円 | +4.8% | +9.8% | 3.03% | 17.87倍 | 1.22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
