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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 1,859 | 1,863 | 1,835 | 1,855 | ±0 | ±0% | 750,000 |
| 2011/07/25 | 1,860 | 1,863 | 1,851 | 1,855 | -10 | -0.5% | 373,000 |
| 2011/07/22 | 1,874 | 1,877 | 1,854 | 1,865 | ±0 | ±0% | 661,000 |
| 2011/07/21 | 1,870 | 1,875 | 1,859 | 1,865 | -6 | -0.3% | 387,000 |
| 2011/07/20 | 1,880 | 1,884 | 1,870 | 1,871 | -7 | -0.4% | 583,000 |
| 2011/07/19 | 1,913 | 1,914 | 1,876 | 1,878 | -44 | -2.3% | 848,000 |
| 2011/07/15 | 1,921 | 1,931 | 1,913 | 1,922 | +1 | +0.1% | 586,000 |
| 2011/07/14 | 1,931 | 1,932 | 1,915 | 1,921 | -19 | -1% | 668,000 |
| 2011/07/13 | 1,903 | 1,944 | 1,895 | 1,940 | +35 | +1.8% | 1,014,000 |
| 2011/07/12 | 1,870 | 1,905 | 1,870 | 1,905 | +20 | +1.1% | 717,000 |
| 2011/07/11 | 1,887 | 1,893 | 1,871 | 1,885 | -2 | -0.1% | 409,000 |
| 2011/07/08 | 1,921 | 1,921 | 1,881 | 1,887 | -22 | -1.2% | 895,000 |
| 2011/07/07 | 1,893 | 1,913 | 1,885 | 1,909 | +7 | +0.4% | 780,000 |
| 2011/07/06 | 1,910 | 1,910 | 1,878 | 1,902 | -9 | -0.5% | 700,000 |
| 2011/07/05 | 1,897 | 1,921 | 1,893 | 1,911 | +3 | +0.2% | 573,000 |
| 2011/07/04 | 1,926 | 1,930 | 1,897 | 1,908 | -11 | -0.6% | 459,000 |
| 2011/07/01 | 1,929 | 1,932 | 1,908 | 1,919 | +19 | +1% | 674,000 |
| 2011/06/30 | 1,895 | 1,908 | 1,887 | 1,900 | ±0 | ±0% | 551,000 |
| 2011/06/29 | 1,881 | 1,904 | 1,881 | 1,900 | +22 | +1.2% | 515,000 |
| 2011/06/28 | 1,894 | 1,904 | 1,873 | 1,878 | -16 | -0.8% | 542,000 |
| 2011/06/27 | 1,933 | 1,933 | 1,889 | 1,894 | -43 | -2.2% | 581,000 |
| 2011/06/24 | 1,907 | 1,941 | 1,907 | 1,937 | +41 | +2.2% | 614,000 |
| 2011/06/23 | 1,910 | 1,918 | 1,894 | 1,896 | -19 | -1% | 437,000 |
| 2011/06/22 | 1,878 | 1,922 | 1,878 | 1,915 | +26 | +1.4% | 597,000 |
| 2011/06/21 | 1,877 | 1,895 | 1,874 | 1,889 | ±0 | ±0% | 540,000 |
| 2011/06/20 | 1,867 | 1,897 | 1,863 | 1,889 | +11 | +0.6% | 445,000 |
| 2011/06/17 | 1,916 | 1,916 | 1,870 | 1,878 | -27 | -1.4% | 550,000 |
| 2011/06/16 | 1,933 | 1,936 | 1,903 | 1,905 | -19 | -1% | 533,000 |
| 2011/06/15 | 1,943 | 1,950 | 1,911 | 1,924 | -25 | -1.3% | 646,000 |
| 2011/06/14 | 1,940 | 1,956 | 1,928 | 1,949 | +14 | +0.7% | 331,000 |
| 2011/06/13 | 1,935 | 1,940 | 1,922 | 1,935 | -19 | -1% | 413,000 |
| 2011/06/10 | 1,947 | 1,958 | 1,936 | 1,954 | +16 | +0.8% | 758,000 |
| 2011/06/09 | 1,911 | 1,942 | 1,905 | 1,938 | +29 | +1.5% | 543,000 |
| 2011/06/08 | 1,906 | 1,916 | 1,892 | 1,909 | -10 | -0.5% | 861,000 |
| 2011/06/07 | 1,930 | 1,931 | 1,908 | 1,919 | -23 | -1.2% | 860,000 |
| 2011/06/06 | 1,934 | 1,956 | 1,932 | 1,942 | +32 | +1.7% | 1,204,000 |
| 2011/06/03 | 1,922 | 1,928 | 1,905 | 1,910 | -11 | -0.6% | 566,000 |
| 2011/06/02 | 1,882 | 1,930 | 1,882 | 1,921 | +23 | +1.2% | 974,000 |
| 2011/06/01 | 1,899 | 1,907 | 1,886 | 1,898 | -6 | -0.3% | 660,000 |
| 2011/05/31 | 1,875 | 1,910 | 1,872 | 1,904 | +35 | +1.9% | 1,062,000 |
| 2011/05/30 | 1,881 | 1,885 | 1,860 | 1,869 | -4 | -0.2% | 638,000 |
| 2011/05/27 | 1,833 | 1,899 | 1,830 | 1,873 | +53 | +2.9% | 1,248,000 |
| 2011/05/26 | 1,817 | 1,846 | 1,816 | 1,820 | +10 | +0.6% | 382,000 |
| 2011/05/25 | 1,821 | 1,822 | 1,801 | 1,810 | -18 | -1% | 492,000 |
| 2011/05/24 | 1,826 | 1,838 | 1,817 | 1,828 | +3 | +0.2% | 337,000 |
| 2011/05/23 | 1,827 | 1,837 | 1,810 | 1,825 | +2 | +0.1% | 350,000 |
| 2011/05/20 | 1,829 | 1,838 | 1,815 | 1,823 | -5 | -0.3% | 288,000 |
| 2011/05/19 | 1,836 | 1,850 | 1,824 | 1,828 | -5 | -0.3% | 382,000 |
| 2011/05/18 | 1,823 | 1,852 | 1,821 | 1,833 | +15 | +0.8% | 522,000 |
| 2011/05/17 | 1,825 | 1,835 | 1,802 | 1,818 | -6 | -0.3% | 485,000 |
3351～
3400
件表示中 / 3673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 | 836,600円 | +4.3% | +4.2% | 2.03% | 14.13倍 | 1.84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 |
| ヤクルト | 289,700円 | +1.8% | +2.8% | 2.21% | 16.75倍 | 1.46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 | 337,800円 | +4.8% | +9.8% | 2.96% | 18.30倍 | 1.25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 |
| 日清食ＨＤ | 300,000円 | +7.1% | +4.0% | 2.33% | 16.17倍 | 1.81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 |
| 山崎パン | 289,500円 | +2.5% | +3.9% | 1.73% | 15.46倍 | 1.39倍 |
|
パン大手で国内シェア４割。菓子パンが柱。コンビニも展開。子会社に不二家、サンデリカなど |
市場注目の銘柄
チャート関連のコラム
