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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,711 | 1,714 | 1,684 | 1,707 | -9 | -0.5% | 1,957,000 |
| 2010/08/03 | 1,750 | 1,754 | 1,708 | 1,716 | -39 | -2.2% | 2,165,000 |
| 2010/08/02 | 1,830 | 1,830 | 1,738 | 1,755 | -112 | -6% | 2,231,000 |
| 2010/07/30 | 1,994 | 1,994 | 1,862 | 1,867 | -124 | -6.2% | 1,454,000 |
| 2010/07/29 | 2,001 | 2,005 | 1,990 | 1,991 | -24 | -1.2% | 485,000 |
| 2010/07/28 | 2,002 | 2,018 | 1,996 | 2,015 | +17 | +0.9% | 689,000 |
| 2010/07/27 | 2,012 | 2,012 | 1,991 | 1,998 | -6 | -0.3% | 497,000 |
| 2010/07/26 | 2,037 | 2,047 | 2,000 | 2,004 | -36 | -1.8% | 556,000 |
| 2010/07/23 | 2,015 | 2,052 | 2,005 | 2,040 | +42 | +2.1% | 497,000 |
| 2010/07/22 | 2,005 | 2,018 | 1,990 | 1,998 | -8 | -0.4% | 656,000 |
| 2010/07/21 | 2,038 | 2,045 | 2,002 | 2,006 | -31 | -1.5% | 731,000 |
| 2010/07/20 | 2,029 | 2,057 | 2,017 | 2,037 | +9 | +0.4% | 667,000 |
| 2010/07/16 | 2,028 | 2,070 | 2,020 | 2,028 | -10 | -0.5% | 869,000 |
| 2010/07/15 | 2,027 | 2,055 | 2,015 | 2,038 | -4 | -0.2% | 370,000 |
| 2010/07/14 | 2,049 | 2,060 | 2,037 | 2,042 | +22 | +1.1% | 468,000 |
| 2010/07/13 | 2,016 | 2,034 | 2,007 | 2,020 | +14 | +0.7% | 558,000 |
| 2010/07/12 | 2,028 | 2,033 | 2,002 | 2,006 | -15 | -0.7% | 380,000 |
| 2010/07/09 | 2,070 | 2,070 | 2,017 | 2,021 | -34 | -1.7% | 656,000 |
| 2010/07/08 | 2,073 | 2,104 | 2,046 | 2,055 | +24 | +1.2% | 770,000 |
| 2010/07/07 | 2,039 | 2,042 | 2,003 | 2,031 | -21 | -1% | 872,000 |
| 2010/07/06 | 2,050 | 2,054 | 2,036 | 2,052 | -14 | -0.7% | 505,000 |
| 2010/07/05 | 2,055 | 2,089 | 2,055 | 2,066 | +13 | +0.6% | 280,000 |
| 2010/07/02 | 2,092 | 2,092 | 2,053 | 2,053 | -24 | -1.2% | 628,000 |
| 2010/07/01 | 2,097 | 2,121 | 2,068 | 2,077 | -45 | -2.1% | 528,000 |
| 2010/06/30 | 2,115 | 2,125 | 2,096 | 2,122 | -1 | ±0% | 887,000 |
| 2010/06/29 | 2,137 | 2,148 | 2,122 | 2,123 | -7 | -0.3% | 347,000 |
| 2010/06/28 | 2,119 | 2,137 | 2,099 | 2,130 | +8 | +0.4% | 306,000 |
| 2010/06/25 | 2,112 | 2,127 | 2,094 | 2,122 | -9 | -0.4% | 626,000 |
| 2010/06/24 | 2,140 | 2,143 | 2,125 | 2,131 | -28 | -1.3% | 456,000 |
| 2010/06/23 | 2,156 | 2,178 | 2,150 | 2,159 | +27 | +1.3% | 702,000 |
| 2010/06/22 | 2,137 | 2,149 | 2,128 | 2,132 | -32 | -1.5% | 645,000 |
| 2010/06/21 | 2,161 | 2,174 | 2,144 | 2,164 | +7 | +0.3% | 536,000 |
| 2010/06/18 | 2,161 | 2,165 | 2,126 | 2,157 | +46 | +2.2% | 1,082,000 |
| 2010/06/17 | 2,089 | 2,118 | 2,083 | 2,111 | +30 | +1.4% | 712,000 |
| 2010/06/16 | 2,086 | 2,096 | 2,074 | 2,081 | +8 | +0.4% | 777,000 |
| 2010/06/15 | 2,055 | 2,079 | 2,051 | 2,073 | +1 | ±0% | 416,000 |
| 2010/06/14 | 2,056 | 2,086 | 2,055 | 2,072 | +16 | +0.8% | 303,000 |
| 2010/06/11 | 2,070 | 2,070 | 2,039 | 2,056 | -2 | -0.1% | 663,000 |
| 2010/06/10 | 2,039 | 2,058 | 2,014 | 2,058 | +19 | +0.9% | 919,000 |
| 2010/06/09 | 1,979 | 2,050 | 1,956 | 2,039 | +56 | +2.8% | 1,436,000 |
| 2010/06/08 | 1,967 | 2,000 | 1,948 | 1,983 | +1 | +0.1% | 873,000 |
| 2010/06/07 | 2,000 | 2,000 | 1,961 | 1,982 | -50 | -2.5% | 1,344,000 |
| 2010/06/04 | 2,028 | 2,039 | 2,018 | 2,032 | -9 | -0.4% | 861,000 |
| 2010/06/03 | 2,045 | 2,059 | 2,020 | 2,041 | +5 | +0.2% | 1,006,000 |
| 2010/06/02 | 2,014 | 2,053 | 2,012 | 2,036 | +11 | +0.5% | 883,000 |
| 2010/06/01 | 2,019 | 2,036 | 2,006 | 2,025 | +10 | +0.5% | 458,000 |
| 2010/05/31 | 1,999 | 2,030 | 1,980 | 2,015 | +22 | +1.1% | 524,000 |
| 2010/05/28 | 2,013 | 2,017 | 1,976 | 1,993 | -2 | -0.1% | 780,000 |
| 2010/05/27 | 1,971 | 1,998 | 1,963 | 1,995 | +4 | +0.2% | 711,000 |
| 2010/05/26 | 1,997 | 2,008 | 1,973 | 1,991 | -12 | -0.6% | 1,262,000 |
3501～
3550
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
