2875: 東洋水産(東証1部)

2875: 東洋水産(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 428,555百万円
単元株式 100
PER/PBR/配当 23.35 / 1.58 / 50(1.29%)
権利/配当落日 16/03/29 / 15/12/07
年初来高/安 4,350.0(16/03/04) / 3,705.0(16/01/22)
上場来高/安 5,020.0(15/08/18) / 188.0(70/10)
信用買/売 36,400 / 54,500 (0.67)
株式分割情報
1989/03/28 分割: 1株 -> 1.1株
1987/03/27 分割: 1株 -> 1.05株
1986/03/27 分割: 1株 -> 1.13株

株価時系列データ(日足)
2019/10/11 4370.0 4370.0 4325.0 4345.0 270300
2019/10/10 4345.0 4375.0 4300.0 4330.0 179200
2019/10/09 4330.0 4375.0 4310.0 4350.0 309400
2019/10/08 4290.0 4330.0 4280.0 4320.0 217000
2019/10/07 4260.0 4285.0 4245.0 4275.0 142900
2019/10/04 4255.0 4255.0 4180.0 4250.0 225400
2019/10/03 4225.0 4250.0 4190.0 4235.0 311200
2019/10/02 4360.0 4375.0 4335.0 4350.0 221700
2019/10/01 4320.0 4380.0 4320.0 4360.0 225900
2019/09/30 4400.0 4415.0 4285.0 4330.0 438600
2019/09/27 4535.0 4540.0 4395.0 4450.0 260800
2019/09/26 4530.0 4570.0 4505.0 4520.0 280800
2019/09/25 4475.0 4570.0 4475.0 4525.0 319800
2019/09/24 4435.0 4485.0 4430.0 4465.0 299400
2019/09/20 4485.0 4500.0 4445.0 4495.0 430400
2019/09/19 4470.0 4485.0 4455.0 4475.0 295800
2019/09/18 4480.0 4495.0 4465.0 4465.0 305900
2019/09/17 4465.0 4475.0 4410.0 4450.0 271900
2019/09/13 4430.0 4470.0 4410.0 4465.0 358900
2019/09/12 4400.0 4420.0 4380.0 4395.0 273700
2019/09/11 4330.0 4390.0 4310.0 4385.0 342000
2019/09/10 4370.0 4375.0 4335.0 4355.0 224500
2019/09/09 4345.0 4405.0 4330.0 4405.0 171600
2019/09/06 4380.0 4380.0 4350.0 4355.0 174800
2019/09/05 4315.0 4380.0 4300.0 4360.0 266100
2019/09/04 4400.0 4400.0 4285.0 4340.0 264100
2019/09/03 4320.0 4355.0 4295.0 4355.0 193600
2019/09/02 4375.0 4380.0 4315.0 4330.0 236400
2019/08/30 4340.0 4355.0 4305.0 4325.0 349800
2019/08/29 4260.0 4330.0 4260.0 4300.0 216700
2019/08/28 4265.0 4295.0 4245.0 4275.0 232200
2019/08/27 4340.0 4340.0 4275.0 4285.0 254200
2019/08/26 4265.0 4310.0 4260.0 4310.0 216900
2019/08/23 4405.0 4410.0 4325.0 4365.0 167900
2019/08/22 4340.0 4360.0 4305.0 4340.0 263200
2019/08/21 4305.0 4340.0 4265.0 4340.0 216100
2019/08/20 4355.0 4370.0 4320.0 4370.0 223400
2019/08/19 4375.0 4385.0 4320.0 4355.0 257800
2019/08/16 4395.0 4425.0 4360.0 4375.0 369400
2019/08/15 4300.0 4400.0 4300.0 4395.0 318700
2019/08/14 4380.0 4400.0 4330.0 4370.0 220800
2019/08/13 4340.0 4375.0 4300.0 4350.0 315700
2019/08/09 4400.0 4415.0 4355.0 4360.0 957900
2019/08/08 4380.0 4420.0 4320.0 4395.0 1234200
2019/08/07 4370.0 4440.0 4360.0 4425.0 269000
2019/08/06 4310.0 4395.0 4285.0 4385.0 273300
2019/08/05 4370.0 4405.0 4320.0 4400.0 499500
2019/08/02 4490.0 4530.0 4395.0 4405.0 349700
2019/08/01 4325.0 4605.0 4315.0 4550.0 737300
2019/07/31 4560.0 4565.0 4255.0 4395.0 1058600
2019/07/30 4615.0 4630.0 4590.0 4625.0 261700
2019/07/29 4600.0 4630.0 4595.0 4620.0 195900
2019/07/26 4600.0 4610.0 4570.0 4590.0 207000
2019/07/25 4625.0 4665.0 4615.0 4625.0 131900
2019/07/24 4625.0 4655.0 4590.0 4650.0 217200
2019/07/23 4580.0 4625.0 4560.0 4605.0 156200
2019/07/22 4560.0 4610.0 4560.0 4565.0 244500
2019/07/19 4515.0 4625.0 4510.0 4620.0 298100
2019/07/18 4535.0 4605.0 4505.0 4515.0 400600
2019/07/17 4615.0 4645.0 4600.0 4640.0 221000
2019/07/16 4660.0 4665.0 4620.0 4650.0 302600
2019/07/12 4615.0 4635.0 4605.0 4615.0 245400
2019/07/11 4600.0 4625.0 4585.0 4615.0 305600
2019/07/10 4520.0 4595.0 4495.0 4585.0 370400