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 |
---|---|---|---|---|---|---|---|
2018/01/25 | 899 | 901 | 896 | 900 | +1 | +0.1% | 5,200 |
2018/01/24 | 896 | 901 | 896 | 899 | +1 | +0.1% | 4,500 |
2018/01/23 | 891 | 900 | 891 | 898 | -1 | -0.1% | 4,200 |
2018/01/22 | 894 | 900 | 894 | 899 | +5 | +0.6% | 5,300 |
2018/01/19 | 887 | 899 | 885 | 894 | +8 | +0.9% | 2,200 |
2018/01/18 | 899 | 899 | 886 | 886 | ±0 | ±0% | 1,400 |
2018/01/17 | 895 | 895 | 885 | 886 | -1 | -0.1% | 4,600 |
2018/01/16 | 899 | 899 | 882 | 887 | -12 | -1.3% | 11,700 |
2018/01/15 | 900 | 906 | 896 | 899 | +3 | +0.3% | 3,900 |
2018/01/12 | 901 | 901 | 892 | 896 | -6 | -0.7% | 7,900 |
2018/01/11 | 898 | 905 | 896 | 902 | -1 | -0.1% | 3,000 |
2018/01/10 | 900 | 907 | 893 | 903 | +3 | +0.3% | 6,100 |
2018/01/09 | 908 | 908 | 890 | 900 | +2 | +0.2% | 3,200 |
2018/01/05 | 890 | 898 | 890 | 898 | +8 | +0.9% | 1,400 |
2018/01/04 | 904 | 915 | 889 | 890 | -13 | -1.4% | 10,200 |
2017/12/29 | 906 | 908 | 903 | 903 | -3 | -0.3% | 1,900 |
2017/12/28 | 923 | 923 | 903 | 906 | -4 | -0.4% | 3,300 |
2017/12/27 | 928 | 928 | 902 | 910 | -11 | -1.2% | 4,900 |
2017/12/26 | 904 | 921 | 889 | 921 | +10 | +1.1% | 12,400 |
2017/12/25 | 931 | 931 | 904 | 911 | -25 | -2.7% | 14,300 |
2017/12/22 | 955 | 955 | 933 | 936 | -13 | -1.4% | 11,800 |
2017/12/21 | 970 | 982 | 920 | 949 | -96 | -9.2% | 124,600 |
2017/12/20 | 1,028 | 1,069 | 1,028 | 1,045 | +25 | +2.5% | 16,600 |
2017/12/19 | 1,015 | 1,020 | 1,014 | 1,020 | +10 | +1% | 5,600 |
2017/12/18 | 1,005 | 1,020 | 1,005 | 1,010 | +7 | +0.7% | 7,000 |
2017/12/15 | 1,000 | 1,003 | 991 | 1,003 | -2 | -0.2% | 3,000 |
2017/12/14 | 995 | 1,005 | 994 | 1,005 | +11 | +1.1% | 7,900 |
2017/12/13 | 996 | 1,005 | 985 | 994 | -2 | -0.2% | 2,500 |
2017/12/12 | 995 | 1,000 | 995 | 996 | +1 | +0.1% | 6,700 |
2017/12/11 | 980 | 995 | 980 | 995 | +20 | +2.1% | 5,000 |
2017/12/08 | 980 | 983 | 973 | 975 | -5 | -0.5% | 5,100 |
2017/12/07 | 970 | 985 | 970 | 980 | +10 | +1% | 6,000 |
2017/12/06 | 986 | 993 | 969 | 970 | -17 | -1.7% | 6,700 |
2017/12/05 | 988 | 990 | 985 | 987 | +2 | +0.2% | 4,100 |
2017/12/04 | 1,001 | 1,001 | 985 | 985 | -15 | -1.5% | 5,100 |
2017/12/01 | 1,014 | 1,014 | 998 | 1,000 | +1 | +0.1% | 2,400 |
2017/11/30 | 1,000 | 1,038 | 999 | 999 | +4 | +0.4% | 2,200 |
2017/11/29 | 980 | 1,001 | 980 | 995 | +10 | +1% | 3,600 |
2017/11/28 | 996 | 998 | 981 | 985 | -11 | -1.1% | 4,400 |
2017/11/27 | 990 | 996 | 976 | 996 | +21 | +2.2% | 5,900 |
2017/11/24 | 988 | 988 | 974 | 975 | -13 | -1.3% | 3,500 |
2017/11/22 | 981 | 994 | 980 | 988 | +8 | +0.8% | 5,200 |
2017/11/21 | 990 | 991 | 980 | 980 | -1 | -0.1% | 5,800 |
2017/11/20 | 1,015 | 1,017 | 978 | 981 | -39 | -3.8% | 5,800 |
2017/11/17 | 1,051 | 1,065 | 1,016 | 1,020 | -1 | -0.1% | 3,700 |
2017/11/16 | 995 | 1,030 | 995 | 1,021 | +26 | +2.6% | 5,900 |
2017/11/15 | 985 | 995 | 962 | 995 | -115 | -10.4% | 36,500 |
2017/11/14 | 1,140 | 1,140 | 1,105 | 1,110 | -45 | -3.9% | 25,100 |
2017/11/13 | 1,145 | 1,157 | 1,125 | 1,155 | +10 | +0.9% | 10,100 |
2017/11/10 | 1,122 | 1,169 | 1,112 | 1,145 | +26 | +2.3% | 6,900 |
1851~
1900
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「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 | 99,900円 | +21.8% | +25.7% | 0.00% | 9.61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 |
ムラキ | 133,300円 | +2.0% | -33.3% | - | - | - |
|
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 |
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 |
JHD | 19,900円 | +208.4% | - | 0.00% | - | 28.80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