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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,719 | 1,724 | 1,701 | 1,713 | +4 | +0.2% | 743,000 |
| 2010/10/18 | 1,710 | 1,718 | 1,703 | 1,709 | +10 | +0.6% | 962,000 |
| 2010/10/15 | 1,675 | 1,707 | 1,670 | 1,699 | +24 | +1.4% | 1,115,000 |
| 2010/10/14 | 1,677 | 1,684 | 1,648 | 1,675 | +15 | +0.9% | 1,149,000 |
| 2010/10/13 | 1,665 | 1,678 | 1,648 | 1,660 | +22 | +1.3% | 1,075,000 |
| 2010/10/12 | 1,706 | 1,707 | 1,630 | 1,638 | -76 | -4.4% | 1,339,000 |
| 2010/10/08 | 1,716 | 1,722 | 1,711 | 1,714 | -19 | -1.1% | 541,000 |
| 2010/10/07 | 1,703 | 1,741 | 1,703 | 1,733 | +15 | +0.9% | 689,000 |
| 2010/10/06 | 1,741 | 1,741 | 1,703 | 1,718 | -2 | -0.1% | 789,000 |
| 2010/10/05 | 1,685 | 1,720 | 1,685 | 1,720 | +22 | +1.3% | 465,000 |
| 2010/10/04 | 1,748 | 1,748 | 1,692 | 1,698 | -50 | -2.9% | 840,000 |
| 2010/10/01 | 1,738 | 1,755 | 1,725 | 1,748 | +27 | +1.6% | 739,000 |
| 2010/09/30 | 1,769 | 1,769 | 1,711 | 1,721 | -59 | -3.3% | 1,596,000 |
| 2010/09/29 | 1,741 | 1,799 | 1,740 | 1,780 | +52 | +3% | 2,181,000 |
| 2010/09/28 | 1,725 | 1,734 | 1,707 | 1,728 | -40 | -2.3% | 1,279,000 |
| 2010/09/27 | 1,793 | 1,793 | 1,758 | 1,768 | -29 | -1.6% | 1,273,000 |
| 2010/09/24 | 1,760 | 1,807 | 1,760 | 1,797 | -25 | -1.4% | 1,158,000 |
| 2010/09/22 | 1,835 | 1,853 | 1,822 | 1,822 | -28 | -1.5% | 765,000 |
| 2010/09/21 | 1,879 | 1,884 | 1,845 | 1,850 | -8 | -0.4% | 726,000 |
| 2010/09/17 | 1,869 | 1,885 | 1,854 | 1,858 | -10 | -0.5% | 695,000 |
| 2010/09/16 | 1,907 | 1,907 | 1,865 | 1,868 | -36 | -1.9% | 653,000 |
| 2010/09/15 | 1,861 | 1,912 | 1,849 | 1,904 | +32 | +1.7% | 1,063,000 |
| 2010/09/14 | 1,878 | 1,885 | 1,867 | 1,872 | +4 | +0.2% | 394,000 |
| 2010/09/13 | 1,892 | 1,892 | 1,867 | 1,868 | -10 | -0.5% | 548,000 |
| 2010/09/10 | 1,856 | 1,882 | 1,838 | 1,878 | +22 | +1.2% | 1,066,000 |
| 2010/09/09 | 1,854 | 1,864 | 1,839 | 1,856 | +1 | +0.1% | 1,248,000 |
| 2010/09/08 | 1,808 | 1,860 | 1,808 | 1,855 | +47 | +2.6% | 1,849,000 |
| 2010/09/07 | 1,815 | 1,815 | 1,770 | 1,808 | -7 | -0.4% | 1,128,000 |
| 2010/09/06 | 1,809 | 1,821 | 1,785 | 1,815 | +10 | +0.6% | 819,000 |
| 2010/09/03 | 1,800 | 1,811 | 1,791 | 1,805 | +23 | +1.3% | 992,000 |
| 2010/09/02 | 1,788 | 1,792 | 1,770 | 1,782 | +33 | +1.9% | 851,000 |
| 2010/09/01 | 1,747 | 1,757 | 1,705 | 1,749 | -22 | -1.2% | 1,464,000 |
| 2010/08/31 | 1,780 | 1,788 | 1,760 | 1,771 | -27 | -1.5% | 1,069,000 |
| 2010/08/30 | 1,776 | 1,808 | 1,769 | 1,798 | +41 | +2.3% | 1,156,000 |
| 2010/08/27 | 1,736 | 1,763 | 1,732 | 1,757 | +12 | +0.7% | 945,000 |
| 2010/08/26 | 1,743 | 1,755 | 1,734 | 1,745 | +42 | +2.5% | 1,241,000 |
| 2010/08/25 | 1,719 | 1,719 | 1,696 | 1,703 | -16 | -0.9% | 803,000 |
| 2010/08/24 | 1,740 | 1,740 | 1,716 | 1,719 | -17 | -1% | 876,000 |
| 2010/08/23 | 1,742 | 1,756 | 1,725 | 1,736 | +4 | +0.2% | 1,185,000 |
| 2010/08/20 | 1,725 | 1,739 | 1,712 | 1,732 | +14 | +0.8% | 919,000 |
| 2010/08/19 | 1,722 | 1,740 | 1,703 | 1,718 | +7 | +0.4% | 908,000 |
| 2010/08/18 | 1,718 | 1,721 | 1,695 | 1,711 | -4 | -0.2% | 958,000 |
| 2010/08/17 | 1,726 | 1,736 | 1,714 | 1,715 | -20 | -1.2% | 823,000 |
| 2010/08/16 | 1,741 | 1,749 | 1,723 | 1,735 | -24 | -1.4% | 942,000 |
| 2010/08/13 | 1,715 | 1,770 | 1,710 | 1,759 | +50 | +2.9% | 1,674,000 |
| 2010/08/12 | 1,706 | 1,711 | 1,678 | 1,709 | -14 | -0.8% | 1,082,000 |
| 2010/08/11 | 1,701 | 1,729 | 1,681 | 1,723 | +8 | +0.5% | 1,900,000 |
| 2010/08/10 | 1,695 | 1,723 | 1,684 | 1,715 | +46 | +2.8% | 2,834,000 |
| 2010/08/09 | 1,667 | 1,678 | 1,643 | 1,669 | +42 | +2.6% | 3,080,000 |
| 2010/08/06 | 1,659 | 1,660 | 1,616 | 1,627 | -60 | -3.6% | 2,807,000 |
3451～
3500
件表示中 / 3586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 | 1,084,500円 | +4.3% | +4.2% | 1.57% | 18.31倍 | 2.39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 |
| キッコーマン | 167,800円 | +5.3% | +11.2% | 1.25% | 25.96倍 | 3.24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 |
| サントリーＢＦ | 506,700円 | +6.0% | +7.9% | 2.21% | 18.10倍 | 1.30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 | 382,900円 | +7.1% | +4.0% | 1.83% | 21.02倍 | 2.36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 | 297,300円 | +1.8% | +2.8% | 2.15% | 17.34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 |
市場注目の銘柄
チャート関連のコラム
