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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 1,078 | 1,105 | 1,053 | 1,053 | -25 | -2.3% | 58,900 |
| 2022/09/22 | 1,059 | 1,078 | 1,055 | 1,078 | +19 | +1.8% | 23,700 |
| 2022/09/21 | 1,060 | 1,060 | 1,045 | 1,059 | +1 | +0.1% | 14,100 |
| 2022/09/20 | 1,059 | 1,080 | 1,043 | 1,058 | +8 | +0.8% | 39,300 |
| 2022/09/16 | 1,041 | 1,050 | 1,027 | 1,050 | +23 | +2.2% | 66,000 |
| 2022/09/15 | 1,016 | 1,038 | 993 | 1,027 | +35 | +3.5% | 391,700 |
| 2022/09/14 | 992 | 992 | 992 | 992 | +150 | +17.8% | 146,800 |
| 2022/09/13 | 830 | 958 | 830 | 842 | +19 | +2.3% | 59,900 |
| 2022/09/12 | 858 | 858 | 805 | 823 | -35 | -4.1% | 28,600 |
| 2022/09/09 | 838 | 858 | 820 | 858 | +7 | +0.8% | 20,400 |
| 2022/09/08 | 878 | 879 | 841 | 851 | -12 | -1.4% | 19,800 |
| 2022/09/07 | 861 | 864 | 847 | 863 | +17 | +2% | 2,400 |
| 2022/09/06 | 886 | 889 | 846 | 846 | -34 | -3.9% | 7,300 |
| 2022/09/05 | 850 | 903 | 838 | 880 | +10 | +1.1% | 9,200 |
| 2022/09/02 | 911 | 926 | 870 | 870 | -63 | -6.8% | 29,800 |
| 2022/09/01 | 956 | 956 | 933 | 933 | -25 | -2.6% | 3,700 |
| 2022/08/31 | 965 | 965 | 935 | 958 | -12 | -1.2% | 3,100 |
| 2022/08/30 | 945 | 970 | 937 | 970 | +27 | +2.9% | 3,300 |
| 2022/08/29 | 938 | 945 | 937 | 943 | -10 | -1% | 1,500 |
| 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 |
651～
700
件表示中 / 3705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 | 96,300円 | +21.8% | +25.7% | 0.00% | 9.26倍 | 2.09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 |
| フローバル | - | - | - | - | - | - |
|
- |
| 創健社 | 265,000円 | +3.4% | -53.5% | 0.75% | 115.87倍 | 1.60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 |
| ゼロジャパ | - | -3.3% | -24.2% | - | - | - |
|
- |
| ＪＨＤ | 17,400円 | +208.4% | - | 0.00% | - | -46.52倍 |
|
フットサル施設を運営。太陽光発電施設の仲介や産業廃棄物処理も。再生医療関連事業に参入 |
市場注目の銘柄
チャート関連のコラム
