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 |
|---|---|---|---|---|---|---|---|
| 2011/09/27 | 70 | 70 | 65 | 67 | -2 | -2.9% | 230,000 |
| 2011/09/26 | 85 | 91 | 69 | 69 | -14 | -16.9% | 1,012,000 |
| 2011/09/22 | 95 | 95 | 79 | 83 | -19 | -18.6% | 527,000 |
| 2011/09/21 | 103 | 118 | 99 | 102 | +12 | +13.3% | 2,838,000 |
| 2011/09/20 | 64 | 90 | 64 | 90 | +30 | +50% | 2,315,000 |
| 2011/09/16 | 62 | 62 | 60 | 60 | -1 | -1.6% | 5,000 |
| 2011/09/15 | 61 | 65 | 61 | 61 | ±0 | ±0% | 60,000 |
| 2011/09/14 | 63 | 63 | 60 | 61 | -2 | -3.2% | 32,000 |
| 2011/09/13 | 62 | 68 | 61 | 63 | +2 | +3.3% | 144,000 |
| 2011/09/12 | 63 | 63 | 60 | 61 | -3 | -4.7% | 52,000 |
| 2011/09/09 | 67 | 74 | 63 | 64 | -1 | -1.5% | 349,000 |
| 2011/09/08 | 62 | 65 | 62 | 65 | +1 | +1.6% | 6,000 |
| 2011/09/07 | 61 | 64 | 61 | 64 | - | - | 16,000 |
| 2011/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/05 | 63 | 63 | 62 | 63 | -1 | -1.6% | 15,000 |
| 2011/09/02 | 64 | 64 | 63 | 64 | ±0 | ±0% | 7,000 |
| 2011/09/01 | 64 | 66 | 64 | 64 | -4 | -5.9% | 48,000 |
| 2011/08/31 | 62 | 68 | 62 | 68 | +5 | +7.9% | 54,000 |
| 2011/08/30 | 62 | 63 | 62 | 63 | +1 | +1.6% | 18,000 |
| 2011/08/29 | 62 | 62 | 62 | 62 | +1 | +1.6% | 9,000 |
| 2011/08/26 | 62 | 62 | 61 | 61 | -1 | -1.6% | 6,000 |
| 2011/08/25 | 62 | 62 | 62 | 62 | +1 | +1.6% | 1,000 |
| 2011/08/24 | 62 | 62 | 60 | 61 | -2 | -3.2% | 23,000 |
| 2011/08/23 | 61 | 63 | 60 | 63 | +3 | +5% | 20,000 |
| 2011/08/22 | 59 | 62 | 59 | 60 | -2 | -3.2% | 33,000 |
| 2011/08/19 | 62 | 62 | 62 | 62 | -1 | -1.6% | 1,000 |
| 2011/08/18 | 65 | 65 | 63 | 63 | -2 | -3.1% | 23,000 |
| 2011/08/17 | 63 | 65 | 63 | 65 | +3 | +4.8% | 21,000 |
| 2011/08/16 | 65 | 65 | 62 | 62 | -2 | -3.1% | 14,000 |
| 2011/08/15 | 67 | 67 | 63 | 64 | -4 | -5.9% | 29,000 |
| 2011/08/12 | 67 | 68 | 64 | 68 | +2 | +3% | 45,000 |
| 2011/08/11 | 64 | 67 | 61 | 66 | +3 | +4.8% | 31,000 |
| 2011/08/10 | 63 | 66 | 63 | 63 | +2 | +3.3% | 30,000 |
| 2011/08/09 | 60 | 62 | 55 | 61 | -2 | -3.2% | 69,000 |
| 2011/08/08 | 69 | 69 | 62 | 63 | -6 | -8.7% | 50,000 |
| 2011/08/05 | 70 | 71 | 66 | 69 | -6 | -8% | 80,000 |
| 2011/08/04 | 78 | 78 | 72 | 75 | ±0 | ±0% | 94,000 |
| 2011/08/03 | 74 | 78 | 73 | 75 | -1 | -1.3% | 87,000 |
| 2011/08/02 | 78 | 86 | 75 | 76 | -2 | -2.6% | 240,000 |
| 2011/08/01 | 84 | 88 | 76 | 78 | -14 | -15.2% | 351,000 |
| 2011/07/29 | 74 | 95 | 68 | 92 | +27 | +41.5% | 968,000 |
| 2011/07/28 | 61 | 70 | 61 | 65 | +3 | +4.8% | 89,000 |
| 2011/07/27 | 61 | 63 | 61 | 62 | -1 | -1.6% | 9,000 |
| 2011/07/26 | 64 | 64 | 60 | 63 | -1 | -1.6% | 70,000 |
| 2011/07/25 | 62 | 70 | 62 | 64 | +3 | +4.9% | 398,000 |
| 2011/07/22 | 62 | 62 | 61 | 61 | +1 | +1.7% | 4,000 |
| 2011/07/21 | 61 | 61 | 60 | 60 | -1 | -1.6% | 21,000 |
| 2011/07/20 | 62 | 62 | 61 | 61 | -1 | -1.6% | 26,000 |
| 2011/07/19 | 62 | 62 | 62 | 62 | ±0 | ±0% | 4,000 |
| 2011/07/15 | 61 | 62 | 61 | 62 | ±0 | ±0% | 5,000 |
3401～
3450
件表示中 / 3766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 | 100,000円 | +21.8% | +25.7% | 0.00% | 9.62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 |
| 東京高圧 | - | - | - | - | - | - |
|
- |
| ムラキ | 132,600円 | +2.0% | -33.3% | 2.26% | 37.65倍 | 0.70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 |
| フローバル | - | - | - | - | - | - |
|
- |
| ＪＨＤ | 21,100円 | +208.4% | - | 0.00% | - | 30.54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
