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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 1,794 | 1,809 | 1,791 | 1,800 | +6 | +0.3% | 486,000 |
| 2010/12/03 | 1,814 | 1,814 | 1,790 | 1,794 | +7 | +0.4% | 704,000 |
| 2010/12/02 | 1,801 | 1,808 | 1,780 | 1,787 | +11 | +0.6% | 865,000 |
| 2010/12/01 | 1,768 | 1,783 | 1,757 | 1,776 | +10 | +0.6% | 645,000 |
| 2010/11/30 | 1,796 | 1,807 | 1,766 | 1,766 | -29 | -1.6% | 1,081,000 |
| 2010/11/29 | 1,773 | 1,808 | 1,771 | 1,795 | +19 | +1.1% | 602,000 |
| 2010/11/26 | 1,790 | 1,802 | 1,768 | 1,776 | -18 | -1% | 784,000 |
| 2010/11/25 | 1,824 | 1,824 | 1,793 | 1,794 | -12 | -0.7% | 729,000 |
| 2010/11/24 | 1,798 | 1,818 | 1,794 | 1,806 | -18 | -1% | 867,000 |
| 2010/11/22 | 1,802 | 1,832 | 1,799 | 1,824 | +25 | +1.4% | 803,000 |
| 2010/11/19 | 1,791 | 1,813 | 1,783 | 1,799 | +15 | +0.8% | 789,000 |
| 2010/11/18 | 1,768 | 1,787 | 1,756 | 1,784 | +18 | +1% | 924,000 |
| 2010/11/17 | 1,747 | 1,769 | 1,737 | 1,766 | +20 | +1.1% | 549,000 |
| 2010/11/16 | 1,751 | 1,755 | 1,736 | 1,746 | -5 | -0.3% | 958,000 |
| 2010/11/15 | 1,750 | 1,758 | 1,738 | 1,751 | +1 | +0.1% | 562,000 |
| 2010/11/12 | 1,732 | 1,765 | 1,732 | 1,750 | +9 | +0.5% | 572,000 |
| 2010/11/11 | 1,712 | 1,752 | 1,706 | 1,741 | +28 | +1.6% | 767,000 |
| 2010/11/10 | 1,698 | 1,724 | 1,698 | 1,713 | +7 | +0.4% | 921,000 |
| 2010/11/09 | 1,714 | 1,714 | 1,694 | 1,706 | -8 | -0.5% | 799,000 |
| 2010/11/08 | 1,715 | 1,721 | 1,700 | 1,714 | -1 | -0.1% | 750,000 |
| 2010/11/05 | 1,719 | 1,740 | 1,710 | 1,715 | +1 | +0.1% | 768,000 |
| 2010/11/04 | 1,730 | 1,738 | 1,705 | 1,714 | +12 | +0.7% | 831,000 |
| 2010/11/02 | 1,679 | 1,717 | 1,663 | 1,702 | +9 | +0.5% | 724,000 |
| 2010/11/01 | 1,711 | 1,715 | 1,667 | 1,693 | -33 | -1.9% | 1,440,000 |
| 2010/10/29 | 1,725 | 1,728 | 1,673 | 1,726 | +3 | +0.2% | 1,566,000 |
| 2010/10/28 | 1,733 | 1,749 | 1,723 | 1,723 | -24 | -1.4% | 705,000 |
| 2010/10/27 | 1,750 | 1,751 | 1,730 | 1,747 | -5 | -0.3% | 875,000 |
| 2010/10/26 | 1,755 | 1,772 | 1,741 | 1,752 | -25 | -1.4% | 920,000 |
| 2010/10/25 | 1,764 | 1,785 | 1,760 | 1,777 | +27 | +1.5% | 1,125,000 |
| 2010/10/22 | 1,732 | 1,757 | 1,731 | 1,750 | +19 | +1.1% | 635,000 |
| 2010/10/21 | 1,726 | 1,742 | 1,703 | 1,731 | +6 | +0.3% | 1,337,000 |
| 2010/10/20 | 1,720 | 1,748 | 1,706 | 1,725 | +12 | +0.7% | 1,241,000 |
| 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 |
3601～
3650
件表示中 / 3768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 | 1,029,000円 | +7.4% | +0.1% | 1.94% | 16.50倍 | 2.12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 | 460,000円 | +5.9% | -0.3% | 2.61% | 15.79倍 | 1.16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 |
| キッコーマン | 130,500円 | +5.0% | -2.3% | 1.92% | 20.52倍 | 2.41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 |
| 明治ＨＤ | 308,800円 | +3.6% | +6.7% | 3.40% | 15.50倍 | 1.12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 |
| ヤクルト | 250,400円 | -0.9% | -8.4% | 2.64% | 16.13倍 | 1.28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
