東洋精糖の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/12 | 2,054 | 2,068 | 2,024 | 2,027 | -28 | -1.4% | 27,300 |
2023/12/11 | 1,985 | 2,055 | 1,985 | 2,055 | +70 | +3.5% | 59,400 |
2023/12/08 | 1,996 | 2,003 | 1,980 | 1,985 | -16 | -0.8% | 28,100 |
2023/12/07 | 2,018 | 2,024 | 1,991 | 2,001 | -29 | -1.4% | 30,800 |
2023/12/06 | 2,029 | 2,043 | 2,013 | 2,030 | +22 | +1.1% | 30,800 |
2023/12/05 | 2,019 | 2,022 | 2,002 | 2,008 | -13 | -0.6% | 15,500 |
2023/12/04 | 2,031 | 2,031 | 2,000 | 2,021 | -17 | -0.8% | 24,600 |
2023/12/01 | 2,023 | 2,065 | 2,015 | 2,038 | +20 | +1% | 35,800 |
2023/11/30 | 1,996 | 2,019 | 1,960 | 2,018 | +28 | +1.4% | 41,500 |
2023/11/29 | 2,001 | 2,015 | 1,988 | 1,990 | -5 | -0.3% | 28,200 |
2023/11/28 | 1,983 | 2,012 | 1,974 | 1,995 | +20 | +1% | 23,300 |
2023/11/27 | 1,985 | 2,012 | 1,975 | 1,975 | -2 | -0.1% | 30,900 |
2023/11/24 | 1,995 | 1,995 | 1,974 | 1,977 | -10 | -0.5% | 17,300 |
2023/11/22 | 1,974 | 2,007 | 1,964 | 1,987 | -1 | -0.1% | 26,400 |
2023/11/21 | 2,019 | 2,019 | 1,973 | 1,988 | -9 | -0.5% | 31,900 |
2023/11/20 | 2,031 | 2,048 | 1,993 | 1,997 | -37 | -1.8% | 52,900 |
2023/11/17 | 1,932 | 2,041 | 1,921 | 2,034 | +124 | +6.5% | 167,200 |
2023/11/16 | 1,885 | 1,919 | 1,871 | 1,910 | +29 | +1.5% | 40,100 |
2023/11/15 | 1,896 | 1,923 | 1,881 | 1,881 | +5 | +0.3% | 47,400 |
2023/11/14 | 1,896 | 1,896 | 1,847 | 1,876 | -30 | -1.6% | 64,200 |
2023/11/13 | 1,845 | 1,924 | 1,840 | 1,906 | +63 | +3.4% | 95,600 |
2023/11/10 | 1,825 | 1,849 | 1,762 | 1,843 | -38 | -2% | 194,600 |
2023/11/09 | 1,914 | 1,928 | 1,825 | 1,881 | -22 | -1.2% | 157,100 |
2023/11/08 | 1,951 | 1,961 | 1,882 | 1,903 | -46 | -2.4% | 76,400 |
2023/11/07 | 1,986 | 1,986 | 1,933 | 1,949 | -37 | -1.9% | 62,900 |
2023/11/06 | 1,972 | 1,999 | 1,948 | 1,986 | +89 | +4.7% | 100,800 |
2023/11/02 | 1,986 | 1,986 | 1,888 | 1,897 | -68 | -3.5% | 53,800 |
2023/11/01 | 1,983 | 1,988 | 1,947 | 1,965 | +12 | +0.6% | 41,700 |
2023/10/31 | 1,919 | 1,953 | 1,881 | 1,953 | +64 | +3.4% | 49,100 |
2023/10/30 | 1,901 | 1,944 | 1,881 | 1,889 | -41 | -2.1% | 90,900 |
2023/10/27 | 1,889 | 1,930 | 1,877 | 1,930 | +41 | +2.2% | 47,600 |
2023/10/26 | 1,870 | 1,910 | 1,870 | 1,889 | -6 | -0.3% | 41,500 |
2023/10/25 | 1,894 | 1,913 | 1,882 | 1,895 | +16 | +0.9% | 40,900 |
2023/10/24 | 1,867 | 1,884 | 1,824 | 1,879 | +8 | +0.4% | 35,900 |
2023/10/23 | 1,840 | 1,885 | 1,834 | 1,871 | +33 | +1.8% | 47,700 |
2023/10/20 | 1,820 | 1,841 | 1,795 | 1,838 | +14 | +0.8% | 31,500 |
2023/10/19 | 1,820 | 1,844 | 1,808 | 1,824 | -15 | -0.8% | 54,200 |
2023/10/18 | 1,850 | 1,863 | 1,833 | 1,839 | -6 | -0.3% | 33,500 |
2023/10/17 | 1,870 | 1,887 | 1,831 | 1,845 | -20 | -1.1% | 53,300 |
2023/10/16 | 1,865 | 1,879 | 1,843 | 1,865 | -16 | -0.9% | 44,300 |
2023/10/13 | 1,890 | 1,911 | 1,875 | 1,881 | -35 | -1.8% | 51,600 |
2023/10/12 | 1,960 | 1,974 | 1,904 | 1,916 | -37 | -1.9% | 63,900 |
2023/10/11 | 1,981 | 1,992 | 1,937 | 1,953 | -19 | -1% | 49,200 |
2023/10/10 | 1,964 | 1,990 | 1,944 | 1,972 | +12 | +0.6% | 71,800 |
2023/10/06 | 1,883 | 1,971 | 1,883 | 1,960 | +69 | +3.6% | 69,800 |
2023/10/05 | 1,818 | 1,906 | 1,818 | 1,891 | +70 | +3.8% | 72,500 |
2023/10/04 | 1,765 | 1,836 | 1,750 | 1,821 | -24 | -1.3% | 131,600 |
2023/10/03 | 1,869 | 1,885 | 1,841 | 1,845 | -53 | -2.8% | 142,100 |
2023/10/02 | 1,947 | 1,994 | 1,891 | 1,898 | -72 | -3.7% | 130,500 |
2023/09/29 | 2,029 | 2,031 | 1,929 | 1,970 | -97 | -4.7% | 174,200 |
101~
150
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「東洋糖」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 |
---|---|---|---|---|---|---|---|---|
東洋糖 | 192,100円 | -2.3% | -54.3% | 3.64% | 17.46倍 | 0.94倍 |
|
丸紅系。製糖業界中堅。業務用主体。塩水港精糖、フジ日本精糖と共同生産。機能素材を強化 |
コ モ | 291,600円 | -1.5% | +79.8% | 0.24% | 101.32倍 | 5.02倍 |
|
天然酵母でロングライフ(LL)パンを製造。販路は生協と自販機で約6割。通販の拡大に傾注 |
和弘食 | 371,500円 | +12.7% | +43.9% | 1.75% | 8.64倍 | 1.43倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオとの関係を緊密化。生産、物流を集約化 |
ジャパンF | 199,100円 | +3.7% | -14.8% | 0.00% | 11.30倍 | 1.14倍 |
|
総合飲料受託生産で国内大手。炭酸飲料が得意。水宅配なども。伊藤忠系。利益は上期偏重 |
日東ベスト | 81,600円 | +6.9% | +64.8% | 1.47% | 16.45倍 | 0.63倍 |
|
缶詰で創業。現在は全国営業の業務用冷凍食品が主力。スーパー向け日配食品、介護食も製販 |
市場注目の銘柄
チャート関連のコラム