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 |
|---|---|---|---|---|---|---|---|
| 2011/05/16 | 1,850 | 1,850 | 1,816 | 1,824 | -40 | -2.1% | 810,000 |
| 2011/05/13 | 1,850 | 1,867 | 1,815 | 1,864 | -13 | -0.7% | 1,170,000 |
| 2011/05/12 | 1,888 | 1,895 | 1,877 | 1,877 | -13 | -0.7% | 338,000 |
| 2011/05/11 | 1,890 | 1,908 | 1,880 | 1,890 | -1 | -0.1% | 785,000 |
| 2011/05/10 | 1,876 | 1,897 | 1,868 | 1,891 | +24 | +1.3% | 679,000 |
| 2011/05/09 | 1,875 | 1,891 | 1,863 | 1,867 | -17 | -0.9% | 482,000 |
| 2011/05/06 | 1,880 | 1,899 | 1,876 | 1,884 | +12 | +0.6% | 691,000 |
| 2011/05/02 | 1,863 | 1,878 | 1,848 | 1,872 | +9 | +0.5% | 461,000 |
| 2011/04/28 | 1,841 | 1,863 | 1,833 | 1,863 | +48 | +2.6% | 584,000 |
| 2011/04/27 | 1,804 | 1,829 | 1,797 | 1,815 | +32 | +1.8% | 618,000 |
| 2011/04/26 | 1,809 | 1,818 | 1,780 | 1,783 | -11 | -0.6% | 716,000 |
| 2011/04/25 | 1,818 | 1,820 | 1,791 | 1,794 | -2 | -0.1% | 579,000 |
| 2011/04/22 | 1,795 | 1,813 | 1,786 | 1,796 | -19 | -1% | 365,000 |
| 2011/04/21 | 1,824 | 1,825 | 1,803 | 1,815 | -4 | -0.2% | 292,000 |
| 2011/04/20 | 1,809 | 1,830 | 1,796 | 1,819 | +16 | +0.9% | 548,000 |
| 2011/04/19 | 1,810 | 1,814 | 1,789 | 1,803 | -29 | -1.6% | 724,000 |
| 2011/04/18 | 1,828 | 1,846 | 1,823 | 1,832 | -8 | -0.4% | 690,000 |
| 2011/04/15 | 1,834 | 1,848 | 1,828 | 1,840 | +25 | +1.4% | 589,000 |
| 2011/04/14 | 1,825 | 1,837 | 1,803 | 1,815 | -28 | -1.5% | 892,000 |
| 2011/04/13 | 1,843 | 1,857 | 1,824 | 1,843 | -4 | -0.2% | 611,000 |
| 2011/04/12 | 1,872 | 1,880 | 1,830 | 1,847 | -43 | -2.3% | 855,000 |
| 2011/04/11 | 1,861 | 1,896 | 1,853 | 1,890 | +18 | +1% | 630,000 |
| 2011/04/08 | 1,800 | 1,880 | 1,790 | 1,872 | +78 | +4.3% | 1,060,000 |
| 2011/04/07 | 1,797 | 1,811 | 1,792 | 1,794 | +1 | +0.1% | 608,000 |
| 2011/04/06 | 1,794 | 1,800 | 1,776 | 1,793 | -1 | -0.1% | 565,000 |
| 2011/04/05 | 1,800 | 1,809 | 1,785 | 1,794 | +9 | +0.5% | 579,000 |
| 2011/04/04 | 1,776 | 1,793 | 1,771 | 1,785 | +12 | +0.7% | 467,000 |
| 2011/04/01 | 1,821 | 1,821 | 1,773 | 1,773 | -33 | -1.8% | 677,000 |
| 2011/03/31 | 1,826 | 1,830 | 1,794 | 1,806 | -12 | -0.7% | 412,000 |
| 2011/03/30 | 1,788 | 1,818 | 1,781 | 1,818 | +44 | +2.5% | 700,000 |
| 2011/03/29 | 1,775 | 1,791 | 1,758 | 1,774 | -20 | -1.1% | 875,000 |
| 2011/03/28 | 1,790 | 1,813 | 1,783 | 1,794 | ±0 | ±0% | 582,000 |
| 2011/03/25 | 1,807 | 1,807 | 1,773 | 1,794 | +4 | +0.2% | 557,000 |
| 2011/03/24 | 1,804 | 1,820 | 1,778 | 1,790 | -14 | -0.8% | 650,000 |
| 2011/03/23 | 1,839 | 1,839 | 1,786 | 1,804 | -13 | -0.7% | 487,000 |
| 2011/03/22 | 1,781 | 1,819 | 1,773 | 1,817 | +54 | +3.1% | 675,000 |
| 2011/03/18 | 1,704 | 1,768 | 1,702 | 1,763 | +50 | +2.9% | 958,000 |
| 2011/03/17 | 1,694 | 1,732 | 1,660 | 1,713 | -50 | -2.8% | 1,723,000 |
| 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 |
3401～
3450
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
