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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,007 | 1,011 | 1,001 | 1,011 | +4 | +0.4% | 3,500 |
| 2024/08/20 | 1,010 | 1,019 | 1,000 | 1,007 | -3 | -0.3% | 4,500 |
| 2024/08/19 | 992 | 1,015 | 992 | 1,010 | +19 | +1.9% | 3,500 |
| 2024/08/16 | 998 | 998 | 991 | 991 | +9 | +0.9% | 1,600 |
| 2024/08/15 | 975 | 982 | 975 | 982 | +7 | +0.7% | 6,400 |
| 2024/08/14 | 987 | 987 | 952 | 975 | +2 | +0.2% | 1,700 |
| 2024/08/13 | 973 | 975 | 965 | 973 | +7 | +0.7% | 5,000 |
| 2024/08/09 | 965 | 966 | 965 | 966 | ±0 | ±0% | 1,200 |
| 2024/08/08 | 941 | 971 | 940 | 966 | +22 | +2.3% | 4,100 |
| 2024/08/07 | 915 | 965 | 915 | 944 | +25 | +2.7% | 7,800 |
| 2024/08/06 | 901 | 964 | 899 | 919 | +20 | +2.2% | 11,400 |
| 2024/08/05 | 965 | 993 | 899 | 899 | -111 | -11% | 17,600 |
| 2024/08/02 | 1,017 | 1,035 | 912 | 1,010 | -9 | -0.9% | 22,800 |
| 2024/08/01 | 1,050 | 1,050 | 1,000 | 1,019 | -22 | -2.1% | 11,600 |
| 2024/07/31 | 1,045 | 1,070 | 1,036 | 1,041 | +1 | +0.1% | 8,200 |
| 2024/07/30 | 1,033 | 1,040 | 1,029 | 1,040 | +11 | +1.1% | 4,900 |
| 2024/07/29 | 1,022 | 1,030 | 1,022 | 1,029 | +9 | +0.9% | 4,200 |
| 2024/07/26 | 1,015 | 1,020 | 1,012 | 1,020 | +6 | +0.6% | 4,600 |
| 2024/07/25 | 1,013 | 1,015 | 1,008 | 1,014 | +2 | +0.2% | 4,700 |
| 2024/07/24 | 1,011 | 1,013 | 1,011 | 1,012 | +8 | +0.8% | 2,900 |
| 2024/07/23 | 1,007 | 1,012 | 1,003 | 1,004 | -2 | -0.2% | 6,400 |
| 2024/07/22 | 1,007 | 1,007 | 1,003 | 1,006 | +3 | +0.3% | 3,300 |
| 2024/07/19 | 1,006 | 1,006 | 1,002 | 1,003 | -3 | -0.3% | 1,500 |
| 2024/07/18 | 1,002 | 1,006 | 1,002 | 1,006 | +2 | +0.2% | 3,300 |
| 2024/07/17 | 1,002 | 1,004 | 1,001 | 1,004 | -1 | -0.1% | 900 |
| 2024/07/16 | 1,001 | 1,005 | 1,001 | 1,005 | +3 | +0.3% | 5,200 |
| 2024/07/12 | 1,000 | 1,002 | 1,000 | 1,002 | +2 | +0.2% | 300 |
| 2024/07/11 | 1,000 | 1,002 | 1,000 | 1,000 | ±0 | ±0% | 1,100 |
| 2024/07/10 | 1,004 | 1,004 | 1,000 | 1,000 | -3 | -0.3% | 1,700 |
| 2024/07/09 | 998 | 1,004 | 998 | 1,003 | ±0 | ±0% | 2,100 |
| 2024/07/08 | 1,000 | 1,005 | 999 | 1,003 | +3 | +0.3% | 3,300 |
| 2024/07/05 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,400 |
| 2024/07/04 | 1,000 | 1,005 | 999 | 1,000 | +1 | +0.1% | 4,500 |
| 2024/07/03 | 1,000 | 1,006 | 999 | 999 | +3 | +0.3% | 3,900 |
| 2024/07/02 | 999 | 1,000 | 995 | 996 | -4 | -0.4% | 2,700 |
| 2024/07/01 | 993 | 1,000 | 993 | 1,000 | +1 | +0.1% | 3,200 |
| 2024/06/28 | 1,000 | 1,000 | 993 | 999 | +1 | +0.1% | 1,900 |
| 2024/06/27 | 988 | 998 | 987 | 998 | +10 | +1% | 4,200 |
| 2024/06/26 | 994 | 994 | 988 | 988 | -7 | -0.7% | 6,200 |
| 2024/06/25 | 991 | 995 | 990 | 995 | +3 | +0.3% | 3,200 |
| 2024/06/24 | 992 | 994 | 988 | 992 | +9 | +0.9% | 4,800 |
| 2024/06/21 | 978 | 983 | 978 | 983 | +5 | +0.5% | 1,700 |
| 2024/06/20 | 979 | 981 | 974 | 978 | +6 | +0.6% | 2,700 |
| 2024/06/19 | 979 | 979 | 972 | 972 | -3 | -0.3% | 700 |
| 2024/06/18 | 974 | 975 | 970 | 975 | ±0 | ±0% | 2,300 |
| 2024/06/17 | 979 | 980 | 973 | 975 | ±0 | ±0% | 1,600 |
| 2024/06/14 | 972 | 975 | 971 | 975 | +4 | +0.4% | 1,600 |
| 2024/06/13 | 968 | 972 | 967 | 971 | +8 | +0.8% | 800 |
| 2024/06/12 | 969 | 975 | 963 | 963 | -4 | -0.4% | 4,200 |
| 2024/06/11 | 965 | 967 | 965 | 967 | +2 | +0.2% | 500 |
151～
200
件表示中 / 3673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 | 88,200円 | +21.8% | +25.7% | 0.00% | 8.48倍 | 2.18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 | - | +5.5% | -19.9% | - | - | - |
|
- |
| ムラキ | 130,500円 | +1.2% | -43.3% | 2.30% | 30.88倍 | 0.69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 |
| ビカダンＨＤ | 33,500円 | +8.9% | +11.1% | 2.69% | 19.60倍 | 2.70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 |
| ゼロジャパ | - | -3.3% | -24.2% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
