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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 8,057 | 8,096 | 7,963 | 8,000 | ±0 | ±0% | 368,000 |
| 2024/01/11 | 8,020 | 8,174 | 7,981 | 8,000 | -20 | -0.2% | 794,000 |
| 2024/01/10 | 7,909 | 8,060 | 7,898 | 8,020 | +311 | +4% | 531,600 |
| 2024/01/09 | 7,612 | 7,711 | 7,570 | 7,709 | +109 | +1.4% | 367,600 |
| 2024/01/05 | 7,624 | 7,653 | 7,548 | 7,600 | +23 | +0.3% | 401,100 |
| 2024/01/04 | 7,360 | 7,585 | 7,353 | 7,577 | +297 | +4.1% | 635,200 |
| 2023/12/29 | 7,310 | 7,311 | 7,224 | 7,280 | +3 | ±0% | 261,000 |
| 2023/12/28 | 7,282 | 7,317 | 7,259 | 7,277 | -51 | -0.7% | 238,600 |
| 2023/12/27 | 7,363 | 7,388 | 7,323 | 7,328 | -2 | ±0% | 198,500 |
| 2023/12/26 | 7,340 | 7,356 | 7,262 | 7,330 | +9 | +0.1% | 189,100 |
| 2023/12/25 | 7,340 | 7,367 | 7,278 | 7,321 | +60 | +0.8% | 198,800 |
| 2023/12/22 | 7,250 | 7,315 | 7,226 | 7,261 | +7 | +0.1% | 228,700 |
| 2023/12/21 | 7,260 | 7,285 | 7,230 | 7,254 | -15 | -0.2% | 220,700 |
| 2023/12/20 | 7,314 | 7,355 | 7,258 | 7,269 | -6 | -0.1% | 339,500 |
| 2023/12/19 | 7,148 | 7,304 | 7,129 | 7,275 | +195 | +2.8% | 672,500 |
| 2023/12/18 | 7,122 | 7,190 | 7,050 | 7,080 | -143 | -2% | 619,800 |
| 2023/12/15 | 7,350 | 7,498 | 7,184 | 7,223 | -277 | -3.7% | 1,266,500 |
| 2023/12/14 | 7,506 | 7,572 | 7,426 | 7,500 | -102 | -1.3% | 903,600 |
| 2023/12/13 | 7,802 | 7,845 | 7,601 | 7,602 | -318 | -4% | 583,600 |
| 2023/12/12 | 7,970 | 8,041 | 7,899 | 7,920 | -47 | -0.6% | 374,800 |
| 2023/12/11 | 7,912 | 7,980 | 7,835 | 7,967 | +94 | +1.2% | 426,700 |
| 2023/12/08 | 7,932 | 8,011 | 7,873 | 7,873 | -159 | -2% | 616,300 |
| 2023/12/07 | 8,152 | 8,163 | 8,002 | 8,032 | -69 | -0.9% | 466,000 |
| 2023/12/06 | 7,950 | 8,103 | 7,923 | 8,101 | +166 | +2.1% | 614,400 |
| 2023/12/05 | 7,931 | 8,009 | 7,881 | 7,935 | +35 | +0.4% | 396,900 |
| 2023/12/04 | 7,899 | 7,929 | 7,848 | 7,900 | -35 | -0.4% | 307,100 |
| 2023/12/01 | 7,970 | 7,982 | 7,891 | 7,935 | +65 | +0.8% | 316,800 |
| 2023/11/30 | 7,686 | 7,870 | 7,662 | 7,870 | +146 | +1.9% | 593,500 |
| 2023/11/29 | 7,741 | 7,759 | 7,626 | 7,724 | -91 | -1.2% | 655,700 |
| 2023/11/28 | 7,918 | 7,944 | 7,789 | 7,815 | -89 | -1.1% | 377,900 |
| 2023/11/27 | 7,976 | 7,999 | 7,812 | 7,904 | +38 | +0.5% | 353,100 |
| 2023/11/24 | 7,904 | 7,921 | 7,840 | 7,866 | +47 | +0.6% | 291,600 |
| 2023/11/22 | 7,731 | 7,905 | 7,699 | 7,819 | +227 | +3% | 698,200 |
| 2023/11/21 | 7,890 | 7,919 | 7,541 | 7,592 | -340 | -4.3% | 993,900 |
| 2023/11/20 | 7,930 | 8,028 | 7,914 | 7,932 | -8 | -0.1% | 513,100 |
| 2023/11/17 | 7,925 | 7,943 | 7,865 | 7,940 | +15 | +0.2% | 517,400 |
| 2023/11/16 | 7,884 | 8,005 | 7,850 | 7,925 | -24 | -0.3% | 636,000 |
| 2023/11/15 | 7,923 | 8,005 | 7,841 | 7,949 | +9 | +0.1% | 1,163,500 |
| 2023/11/14 | 8,066 | 8,114 | 7,910 | 7,940 | -81 | -1% | 500,800 |
| 2023/11/13 | 8,051 | 8,079 | 7,983 | 8,021 | -51 | -0.6% | 583,700 |
| 2023/11/10 | 7,987 | 8,090 | 7,941 | 8,072 | +159 | +2% | 507,300 |
| 2023/11/09 | 7,875 | 7,969 | 7,766 | 7,913 | -5 | -0.1% | 937,800 |
| 2023/11/08 | 8,011 | 8,014 | 7,851 | 7,918 | -135 | -1.7% | 985,700 |
| 2023/11/07 | 8,168 | 8,286 | 7,970 | 8,053 | -21 | -0.3% | 1,248,600 |
| 2023/11/06 | 8,000 | 8,117 | 7,910 | 8,074 | +74 | +0.9% | 1,371,000 |
| 2023/11/02 | 7,845 | 8,125 | 7,805 | 8,000 | +395 | +5.2% | 2,562,800 |
| 2023/11/01 | 7,720 | 7,757 | 7,424 | 7,605 | +645 | +9.3% | 2,701,300 |
| 2023/10/31 | 6,450 | 7,015 | 6,379 | 6,960 | +532 | +8.3% | 2,083,800 |
| 2023/10/30 | 6,281 | 6,436 | 6,254 | 6,428 | -16 | -0.2% | 731,000 |
| 2023/10/27 | 6,448 | 6,488 | 6,398 | 6,444 | +20 | +0.3% | 690,100 |
301～
350
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
