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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 5,540 | 5,660 | 5,530 | 5,590 | +40 | +0.7% | 339,100 |
| 2023/04/05 | 5,680 | 5,680 | 5,530 | 5,550 | -140 | -2.5% | 400,800 |
| 2023/04/04 | 5,670 | 5,700 | 5,650 | 5,690 | +40 | +0.7% | 328,700 |
| 2023/04/03 | 5,620 | 5,650 | 5,590 | 5,650 | +100 | +1.8% | 325,000 |
| 2023/03/31 | 5,520 | 5,570 | 5,470 | 5,550 | -10 | -0.2% | 430,000 |
| 2023/03/30 | 5,510 | 5,610 | 5,500 | 5,560 | -40 | -0.7% | 265,900 |
| 2023/03/29 | 5,580 | 5,610 | 5,530 | 5,600 | +60 | +1.1% | 381,400 |
| 2023/03/28 | 5,530 | 5,590 | 5,500 | 5,540 | +10 | +0.2% | 301,900 |
| 2023/03/27 | 5,570 | 5,570 | 5,500 | 5,530 | ±0 | ±0% | 300,400 |
| 2023/03/24 | 5,470 | 5,560 | 5,460 | 5,530 | +60 | +1.1% | 336,200 |
| 2023/03/23 | 5,460 | 5,500 | 5,430 | 5,470 | -20 | -0.4% | 273,300 |
| 2023/03/22 | 5,530 | 5,550 | 5,410 | 5,490 | +20 | +0.4% | 385,100 |
| 2023/03/20 | 5,530 | 5,530 | 5,460 | 5,470 | -90 | -1.6% | 239,700 |
| 2023/03/17 | 5,600 | 5,640 | 5,550 | 5,560 | ±0 | ±0% | 391,600 |
| 2023/03/16 | 5,420 | 5,580 | 5,410 | 5,560 | +80 | +1.5% | 395,000 |
| 2023/03/15 | 5,500 | 5,510 | 5,440 | 5,480 | +20 | +0.4% | 238,300 |
| 2023/03/14 | 5,510 | 5,520 | 5,430 | 5,460 | -140 | -2.5% | 445,700 |
| 2023/03/13 | 5,710 | 5,730 | 5,550 | 5,600 | -110 | -1.9% | 313,300 |
| 2023/03/10 | 5,690 | 5,750 | 5,670 | 5,710 | -60 | -1% | 314,800 |
| 2023/03/09 | 5,700 | 5,780 | 5,690 | 5,770 | +100 | +1.8% | 296,800 |
| 2023/03/08 | 5,640 | 5,680 | 5,630 | 5,670 | +50 | +0.9% | 202,400 |
| 2023/03/07 | 5,610 | 5,680 | 5,600 | 5,620 | +10 | +0.2% | 287,900 |
| 2023/03/06 | 5,690 | 5,720 | 5,590 | 5,610 | -70 | -1.2% | 279,600 |
| 2023/03/03 | 5,640 | 5,690 | 5,590 | 5,680 | +100 | +1.8% | 424,900 |
| 2023/03/02 | 5,580 | 5,610 | 5,550 | 5,580 | +40 | +0.7% | 229,000 |
| 2023/03/01 | 5,490 | 5,550 | 5,490 | 5,540 | +30 | +0.5% | 275,100 |
| 2023/02/28 | 5,490 | 5,540 | 5,470 | 5,510 | +10 | +0.2% | 293,000 |
| 2023/02/27 | 5,480 | 5,520 | 5,410 | 5,500 | +30 | +0.5% | 279,100 |
| 2023/02/24 | 5,500 | 5,510 | 5,420 | 5,470 | -80 | -1.4% | 298,500 |
| 2023/02/22 | 5,600 | 5,600 | 5,470 | 5,550 | +30 | +0.5% | 235,100 |
| 2023/02/21 | 5,560 | 5,570 | 5,470 | 5,520 | -50 | -0.9% | 222,700 |
| 2023/02/20 | 5,620 | 5,650 | 5,530 | 5,570 | +10 | +0.2% | 265,300 |
| 2023/02/17 | 5,500 | 5,580 | 5,470 | 5,560 | +20 | +0.4% | 308,400 |
| 2023/02/16 | 5,550 | 5,580 | 5,480 | 5,540 | -40 | -0.7% | 231,100 |
| 2023/02/15 | 5,430 | 5,600 | 5,430 | 5,580 | -30 | -0.5% | 251,400 |
| 2023/02/14 | 5,540 | 5,640 | 5,530 | 5,610 | +130 | +2.4% | 263,500 |
| 2023/02/13 | 5,510 | 5,550 | 5,460 | 5,480 | -100 | -1.8% | 332,900 |
| 2023/02/10 | 5,550 | 5,620 | 5,540 | 5,580 | +60 | +1.1% | 236,300 |
| 2023/02/09 | 5,550 | 5,570 | 5,510 | 5,520 | -80 | -1.4% | 177,500 |
| 2023/02/08 | 5,560 | 5,620 | 5,560 | 5,600 | +10 | +0.2% | 205,600 |
| 2023/02/07 | 5,670 | 5,710 | 5,560 | 5,590 | +70 | +1.3% | 574,700 |
| 2023/02/06 | 5,340 | 5,530 | 5,340 | 5,520 | +240 | +4.5% | 786,300 |
| 2023/02/03 | 5,310 | 5,310 | 5,240 | 5,280 | ±0 | ±0% | 347,200 |
| 2023/02/02 | 5,340 | 5,380 | 5,220 | 5,280 | -80 | -1.5% | 599,500 |
| 2023/02/01 | 5,530 | 5,550 | 5,340 | 5,360 | -10 | -0.2% | 1,075,400 |
| 2023/01/31 | 5,170 | 5,450 | 5,110 | 5,370 | +250 | +4.9% | 1,334,600 |
| 2023/01/30 | 5,150 | 5,150 | 5,090 | 5,120 | -50 | -1% | 313,800 |
| 2023/01/27 | 5,150 | 5,190 | 5,110 | 5,170 | -10 | -0.2% | 354,100 |
| 2023/01/26 | 5,150 | 5,230 | 5,150 | 5,180 | +30 | +0.6% | 428,300 |
| 2023/01/25 | 5,100 | 5,190 | 5,100 | 5,150 | +130 | +2.6% | 552,600 |
401～
450
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
