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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 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 |
| 2010/08/05 | 1,719 | 1,729 | 1,680 | 1,687 | -20 | -1.2% | 2,007,000 |
| 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 |
3551～
3600
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
