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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,180 | 1,188 | 1,100 | 1,119 | -51 | -4.4% | 11,500 |
| 2017/11/08 | 1,152 | 1,189 | 1,152 | 1,170 | +19 | +1.7% | 3,400 |
| 2017/11/07 | 1,135 | 1,170 | 1,135 | 1,151 | -14 | -1.2% | 4,500 |
| 2017/11/06 | 1,175 | 1,231 | 1,155 | 1,165 | -10 | -0.9% | 14,100 |
| 2017/11/02 | 1,100 | 1,188 | 1,090 | 1,175 | +80 | +7.3% | 25,900 |
| 2017/11/01 | 1,081 | 1,107 | 1,081 | 1,095 | +20 | +1.9% | 6,900 |
| 2017/10/31 | 1,094 | 1,095 | 1,062 | 1,075 | +4 | +0.4% | 7,900 |
| 2017/10/30 | 1,071 | 1,088 | 1,070 | 1,071 | -2 | -0.2% | 7,400 |
| 2017/10/27 | 1,057 | 1,073 | 1,057 | 1,073 | +21 | +2% | 4,200 |
| 2017/10/26 | 1,071 | 1,071 | 1,030 | 1,052 | +22 | +2.1% | 8,800 |
| 2017/10/25 | 1,031 | 1,067 | 1,030 | 1,030 | -17 | -1.6% | 5,200 |
| 2017/10/24 | 1,030 | 1,050 | 1,020 | 1,047 | +7 | +0.7% | 4,300 |
| 2017/10/23 | 1,010 | 1,041 | 990 | 1,040 | +60 | +6.1% | 9,700 |
| 2017/10/20 | 1,001 | 1,006 | 950 | 980 | -40 | -3.9% | 13,800 |
| 2017/10/19 | 1,010 | 1,023 | 1,007 | 1,020 | +11 | +1.1% | 1,200 |
| 2017/10/18 | 1,010 | 1,010 | 1,003 | 1,009 | +3 | +0.3% | 2,600 |
| 2017/10/17 | 1,025 | 1,025 | 1,005 | 1,006 | -19 | -1.9% | 2,800 |
| 2017/10/16 | 996 | 1,049 | 983 | 1,025 | +9 | +0.9% | 11,300 |
| 2017/10/13 | 1,032 | 1,032 | 1,016 | 1,016 | -4 | -0.4% | 1,200 |
| 2017/10/12 | 1,027 | 1,031 | 1,020 | 1,020 | -7 | -0.7% | 2,300 |
| 2017/10/11 | 1,038 | 1,060 | 1,016 | 1,027 | ±0 | ±0% | 12,900 |
| 2017/10/10 | 1,009 | 1,046 | 1,002 | 1,027 | +32 | +3.2% | 14,000 |
| 2017/10/06 | 962 | 995 | 962 | 995 | +18 | +1.8% | 2,400 |
| 2017/10/05 | 985 | 985 | 975 | 977 | -5 | -0.5% | 1,300 |
| 2017/10/04 | 999 | 999 | 982 | 982 | -15 | -1.5% | 1,900 |
| 2017/10/03 | 1,009 | 1,038 | 983 | 997 | +15 | +1.5% | 7,200 |
| 2017/10/02 | 965 | 982 | 965 | 982 | +25 | +2.6% | 6,100 |
| 2017/09/29 | 947 | 957 | 947 | 957 | +3 | +0.3% | 1,700 |
| 2017/09/28 | 941 | 954 | 941 | 954 | +7 | +0.7% | 3,200 |
| 2017/09/27 | 943 | 948 | 925 | 947 | +11 | +1.2% | 3,300 |
| 2017/09/26 | 931 | 950 | 930 | 936 | -10 | -1.1% | 1,500 |
| 2017/09/25 | 961 | 961 | 934 | 946 | ±0 | ±0% | 1,800 |
| 2017/09/22 | 959 | 959 | 946 | 946 | -18 | -1.9% | 800 |
| 2017/09/21 | 939 | 964 | 939 | 964 | +23 | +2.4% | 3,600 |
| 2017/09/20 | 981 | 981 | 925 | 941 | -33 | -3.4% | 10,200 |
| 2017/09/19 | 951 | 990 | 950 | 974 | +23 | +2.4% | 8,300 |
| 2017/09/15 | 917 | 951 | 917 | 951 | +23 | +2.5% | 1,400 |
| 2017/09/14 | 952 | 959 | 928 | 928 | -19 | -2% | 2,300 |
| 2017/09/13 | 960 | 960 | 932 | 947 | -13 | -1.4% | 2,800 |
| 2017/09/12 | 975 | 975 | 960 | 960 | ±0 | ±0% | 3,100 |
| 2017/09/11 | 962 | 962 | 960 | 960 | +30 | +3.2% | 800 |
| 2017/09/08 | 930 | 930 | 930 | 930 | +10 | +1.1% | 200 |
| 2017/09/07 | 934 | 977 | 920 | 920 | +10 | +1.1% | 4,500 |
| 2017/09/06 | 912 | 932 | 892 | 910 | -19 | -2% | 7,300 |
| 2017/09/05 | 974 | 978 | 921 | 929 | -35 | -3.6% | 9,600 |
| 2017/09/04 | 981 | 994 | 964 | 964 | -22 | -2.2% | 8,400 |
| 2017/09/01 | 1,000 | 1,000 | 985 | 986 | -14 | -1.4% | 5,100 |
| 2017/08/31 | 995 | 1,012 | 995 | 1,000 | +9 | +0.9% | 1,500 |
| 2017/08/30 | 1,006 | 1,006 | 990 | 991 | -14 | -1.4% | 3,600 |
| 2017/08/29 | 1,000 | 1,005 | 996 | 1,005 | +5 | +0.5% | 3,000 |
1901～
1950
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
