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 |
|---|---|---|---|---|---|---|---|
| 2022/03/14 | 1,145 | 1,180 | 1,050 | 1,094 | -53 | -4.6% | 49,300 |
| 2022/03/11 | 1,139 | 1,179 | 1,130 | 1,147 | -52 | -4.3% | 21,600 |
| 2022/03/10 | 1,121 | 1,297 | 1,121 | 1,199 | +113 | +10.4% | 83,000 |
| 2022/03/09 | 1,100 | 1,119 | 1,073 | 1,086 | -11 | -1% | 18,400 |
| 2022/03/08 | 1,183 | 1,197 | 1,086 | 1,097 | -63 | -5.4% | 21,200 |
| 2022/03/07 | 1,229 | 1,229 | 1,138 | 1,160 | -99 | -7.9% | 41,400 |
| 2022/03/04 | 1,324 | 1,341 | 1,252 | 1,259 | -155 | -11% | 45,300 |
| 2022/03/03 | 1,680 | 1,840 | 1,356 | 1,414 | -182 | -11.4% | 195,800 |
| 2022/03/02 | 1,318 | 1,596 | 1,298 | 1,596 | +300 | +23.1% | 60,700 |
| 2022/03/01 | 1,215 | 1,418 | 1,196 | 1,296 | +83 | +6.8% | 42,300 |
| 2022/02/28 | 1,170 | 1,255 | 1,170 | 1,213 | +34 | +2.9% | 10,500 |
| 2022/02/25 | 1,203 | 1,203 | 1,131 | 1,179 | +36 | +3.1% | 18,400 |
| 2022/02/24 | 1,110 | 1,297 | 1,110 | 1,143 | +19 | +1.7% | 30,900 |
| 2022/02/22 | 1,101 | 1,151 | 1,101 | 1,124 | ±0 | ±0% | 3,200 |
| 2022/02/21 | 1,166 | 1,166 | 1,070 | 1,124 | -64 | -5.4% | 7,500 |
| 2022/02/18 | 1,177 | 1,211 | 1,140 | 1,188 | -14 | -1.2% | 10,600 |
| 2022/02/17 | 1,273 | 1,292 | 1,201 | 1,202 | -97 | -7.5% | 19,100 |
| 2022/02/16 | 1,260 | 1,339 | 1,260 | 1,299 | +48 | +3.8% | 10,200 |
| 2022/02/15 | 1,312 | 1,347 | 1,250 | 1,251 | -61 | -4.6% | 7,300 |
| 2022/02/14 | 1,425 | 1,425 | 1,311 | 1,312 | -113 | -7.9% | 20,400 |
| 2022/02/10 | 1,338 | 1,440 | 1,302 | 1,425 | +57 | +4.2% | 24,100 |
| 2022/02/09 | 1,274 | 1,405 | 1,232 | 1,368 | +34 | +2.5% | 15,700 |
| 2022/02/08 | 1,445 | 1,483 | 1,300 | 1,334 | -99 | -6.9% | 39,100 |
| 2022/02/07 | 1,383 | 1,519 | 1,361 | 1,433 | +75 | +5.5% | 35,600 |
| 2022/02/04 | 1,290 | 1,380 | 1,260 | 1,358 | +64 | +4.9% | 23,200 |
| 2022/02/03 | 1,275 | 1,319 | 1,231 | 1,294 | -8 | -0.6% | 22,700 |
| 2022/02/02 | 1,211 | 1,391 | 1,180 | 1,302 | +121 | +10.2% | 72,800 |
| 2022/02/01 | 1,200 | 1,200 | 1,150 | 1,181 | +21 | +1.8% | 23,000 |
| 2022/01/31 | 1,162 | 1,200 | 1,139 | 1,160 | -32 | -2.7% | 40,200 |
| 2022/01/28 | 1,191 | 1,400 | 1,169 | 1,192 | +38 | +3.3% | 145,800 |
| 2022/01/27 | 1,188 | 1,280 | 1,154 | 1,154 | -64 | -5.3% | 52,900 |
| 2022/01/26 | 1,142 | 1,238 | 1,142 | 1,218 | +69 | +6% | 42,500 |
| 2022/01/25 | 1,200 | 1,223 | 1,126 | 1,149 | -66 | -5.4% | 30,500 |
| 2022/01/24 | 1,254 | 1,269 | 1,186 | 1,215 | -129 | -9.6% | 59,500 |
| 2022/01/21 | 1,557 | 1,557 | 1,258 | 1,344 | -245 | -15.4% | 111,600 |
| 2022/01/20 | 1,868 | 1,868 | 1,589 | 1,589 | -400 | -20.1% | 72,500 |
| 2022/01/19 | 1,829 | 2,098 | 1,795 | 1,989 | +164 | +9% | 77,800 |
| 2022/01/18 | 1,786 | 1,871 | 1,767 | 1,825 | -65 | -3.4% | 23,900 |
| 2022/01/17 | 1,854 | 1,912 | 1,740 | 1,890 | -44 | -2.3% | 62,600 |
| 2022/01/14 | 2,031 | 2,152 | 1,900 | 1,934 | -197 | -9.2% | 45,000 |
| 2022/01/13 | 2,349 | 2,497 | 2,011 | 2,131 | +80 | +3.9% | 163,700 |
| 2022/01/12 | 2,451 | 2,547 | 1,925 | 2,051 | -232 | -10.2% | 199,300 |
| 2022/01/11 | 2,198 | 2,283 | 2,133 | 2,283 | +400 | +21.2% | 53,700 |
| 2022/01/07 | 1,810 | 2,038 | 1,646 | 1,883 | +193 | +11.4% | 216,200 |
| 2022/01/06 | 1,470 | 1,699 | 1,470 | 1,690 | +291 | +20.8% | 314,600 |
| 2022/01/05 | 1,270 | 1,411 | 1,201 | 1,399 | +121 | +9.5% | 67,900 |
| 2022/01/04 | 1,265 | 1,453 | 1,153 | 1,278 | +43 | +3.5% | 93,300 |
| 2021/12/30 | 1,188 | 1,250 | 1,130 | 1,235 | +66 | +5.6% | 76,100 |
| 2021/12/29 | 1,080 | 1,240 | 1,050 | 1,169 | +169 | +16.9% | 104,900 |
| 2021/12/28 | 1,046 | 1,048 | 986 | 1,000 | -16 | -1.6% | 22,300 |
751～
800
件表示中 / 3674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 | 83,900円 | +21.8% | +25.7% | 0.00% | 8.07倍 | 2.07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 |
| ムラキ | 124,500円 | +1.2% | -43.3% | 2.41% | 29.46倍 | 0.66倍 |
|
全国のＳＳにカーケア関連商品や部品、店舗の什器・備品などを販売。石油元売りと代行店契約 |
| ゼロジャパ | - | -3.3% | -24.2% | - | - | - |
|
- |
| ビカダンＨＤ | 30,800円 | +8.9% | +11.1% | 2.92% | 18.02倍 | 2.48倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が２本柱。ブライダル装花、システム開発事業も |
| 創健社 | 219,500円 | +3.3% | +25.9% | 0.46% | 85.34倍 | 1.40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
