太洋物産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 959 | 959 | 950 | 953 | -21 | -2.2% | 3,900 |
| 2022/08/25 | 955 | 984 | 950 | 974 | +4 | +0.4% | 6,100 |
| 2022/08/24 | 974 | 974 | 960 | 970 | -14 | -1.4% | 1,500 |
| 2022/08/23 | 995 | 1,000 | 965 | 984 | +4 | +0.4% | 4,400 |
| 2022/08/22 | 953 | 981 | 950 | 980 | +29 | +3% | 3,800 |
| 2022/08/19 | 956 | 963 | 950 | 951 | -5 | -0.5% | 3,400 |
| 2022/08/18 | 982 | 982 | 937 | 956 | -42 | -4.2% | 30,000 |
| 2022/08/17 | 1,028 | 1,029 | 986 | 998 | -52 | -5% | 16,400 |
| 2022/08/16 | 1,096 | 1,102 | 1,020 | 1,050 | -1 | -0.1% | 14,800 |
| 2022/08/15 | 1,103 | 1,272 | 1,045 | 1,051 | +8 | +0.8% | 190,700 |
| 2022/08/12 | 899 | 1,043 | 892 | 1,043 | +150 | +16.8% | 4,400 |
| 2022/08/10 | 887 | 910 | 887 | 893 | -9 | -1% | 1,200 |
| 2022/08/09 | 901 | 904 | 901 | 902 | -5 | -0.6% | 1,400 |
| 2022/08/08 | 907 | 907 | 906 | 907 | ±0 | ±0% | 1,200 |
| 2022/08/05 | 905 | 915 | 905 | 907 | -13 | -1.4% | 1,500 |
| 2022/08/04 | 915 | 934 | 914 | 920 | +4 | +0.4% | 2,000 |
| 2022/08/03 | 901 | 920 | 900 | 916 | +4 | +0.4% | 1,500 |
| 2022/08/02 | 923 | 923 | 894 | 912 | -20 | -2.1% | 5,200 |
| 2022/08/01 | 920 | 938 | 920 | 932 | +1 | +0.1% | 1,700 |
| 2022/07/29 | 936 | 936 | 921 | 931 | -1 | -0.1% | 1,500 |
| 2022/07/28 | 920 | 989 | 910 | 932 | +27 | +3% | 10,700 |
| 2022/07/27 | 939 | 944 | 905 | 905 | -30 | -3.2% | 7,300 |
| 2022/07/26 | 982 | 982 | 935 | 935 | -2 | -0.2% | 1,000 |
| 2022/07/25 | 930 | 937 | 921 | 937 | +1 | +0.1% | 900 |
| 2022/07/22 | 918 | 942 | 916 | 936 | +3 | +0.3% | 2,800 |
| 2022/07/21 | 921 | 937 | 921 | 933 | -7 | -0.7% | 1,300 |
| 2022/07/20 | 923 | 955 | 914 | 940 | -9 | -0.9% | 5,200 |
| 2022/07/19 | 949 | 949 | 949 | 949 | -10 | -1% | 1,300 |
| 2022/07/15 | 940 | 959 | 935 | 959 | -26 | -2.6% | 2,500 |
| 2022/07/14 | 978 | 988 | 978 | 985 | +7 | +0.7% | 900 |
| 2022/07/13 | 968 | 988 | 968 | 978 | +10 | +1% | 1,200 |
| 2022/07/12 | 958 | 968 | 950 | 968 | +10 | +1% | 6,000 |
| 2022/07/11 | 945 | 958 | 941 | 958 | -2 | -0.2% | 2,500 |
| 2022/07/08 | 945 | 963 | 945 | 960 | +20 | +2.1% | 2,000 |
| 2022/07/07 | 925 | 940 | 919 | 940 | ±0 | ±0% | 2,100 |
| 2022/07/06 | 942 | 942 | 926 | 940 | -2 | -0.2% | 2,300 |
| 2022/07/05 | 949 | 949 | 913 | 942 | -14 | -1.5% | 5,200 |
| 2022/07/04 | 974 | 984 | 925 | 956 | -32 | -3.2% | 9,200 |
| 2022/07/01 | 970 | 1,011 | 970 | 988 | -42 | -4.1% | 700 |
| 2022/06/30 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 100 |
| 2022/06/29 | 1,011 | 1,030 | 1,011 | 1,030 | +15 | +1.5% | 400 |
| 2022/06/28 | 995 | 1,022 | 995 | 1,015 | -7 | -0.7% | 1,800 |
| 2022/06/27 | 1,024 | 1,024 | 998 | 1,022 | -3 | -0.3% | 2,000 |
| 2022/06/24 | 1,014 | 1,025 | 1,010 | 1,025 | ±0 | ±0% | 1,400 |
| 2022/06/23 | 1,025 | 1,027 | 1,012 | 1,025 | -30 | -2.8% | 4,000 |
| 2022/06/22 | 1,090 | 1,099 | 1,037 | 1,055 | -45 | -4.1% | 4,400 |
| 2022/06/21 | 1,083 | 1,100 | 1,083 | 1,100 | +1 | +0.1% | 2,500 |
| 2022/06/20 | 1,124 | 1,124 | 1,068 | 1,099 | +35 | +3.3% | 7,500 |
| 2022/06/17 | 1,059 | 1,075 | 1,055 | 1,064 | +4 | +0.4% | 18,100 |
| 2022/06/16 | 1,050 | 1,062 | 1,048 | 1,060 | +10 | +1% | 4,200 |
551～
600
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「太洋物」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 |
|---|---|---|---|---|---|---|---|---|
| 太洋物 | 87,800円 | +21.8% | +25.7% | 0.00% | 8.44倍 | 2.17倍 |
|
輸入畜産物から中国向け輸出事業強化に軸足の商社。農産品や国産鶏肉の販路拡大にも注力中 |
| ピーバン | 35,700円 | +10.2% | +9.8% | 2.24% | 16.74倍 | 1.28倍 |
|
サイト「Ｐ板．ｃｏｍ」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
| コ パ | 57,500円 | +15.7% | - | 0.00% | 1691.18倍 | 1.20倍 |
|
日用品など卸売り。卸先のテレビやネット通販、店頭で社内外の販売士が実演販売。ネット主軸 |
| ゼロジャパ | - | -3.3% | -24.2% | - | - | - |
|
- |
| 創健社 | 226,400円 | +3.3% | +25.9% | 0.44% | 88.02倍 | 1.45倍 |
|
健康自然食品の卸売り大手。国産の原料使用食品や有機食品を専門店、地方問屋、生協等へ販売 |
市場注目の銘柄
チャート関連のコラム
