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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,484 | 1,486 | 1,468 | 1,476 | +1 | +0.1% | 20,600 |
| 2024/09/19 | 1,460 | 1,482 | 1,453 | 1,475 | +18 | +1.2% | 13,600 |
| 2024/09/18 | 1,430 | 1,457 | 1,430 | 1,457 | +27 | +1.9% | 17,800 |
| 2024/09/17 | 1,448 | 1,451 | 1,418 | 1,430 | -25 | -1.7% | 18,300 |
| 2024/09/13 | 1,423 | 1,466 | 1,423 | 1,455 | +35 | +2.5% | 20,900 |
| 2024/09/12 | 1,386 | 1,425 | 1,386 | 1,420 | +43 | +3.1% | 21,000 |
| 2024/09/11 | 1,423 | 1,430 | 1,359 | 1,377 | -53 | -3.7% | 41,100 |
| 2024/09/10 | 1,435 | 1,451 | 1,430 | 1,430 | -3 | -0.2% | 22,000 |
| 2024/09/09 | 1,401 | 1,444 | 1,399 | 1,433 | -5 | -0.3% | 32,100 |
| 2024/09/06 | 1,460 | 1,460 | 1,425 | 1,438 | -16 | -1.1% | 22,500 |
| 2024/09/05 | 1,452 | 1,472 | 1,443 | 1,454 | -5 | -0.3% | 30,700 |
| 2024/09/04 | 1,485 | 1,485 | 1,451 | 1,459 | -53 | -3.5% | 47,300 |
| 2024/09/03 | 1,481 | 1,512 | 1,481 | 1,512 | +37 | +2.5% | 26,100 |
| 2024/09/02 | 1,500 | 1,500 | 1,464 | 1,475 | -5 | -0.3% | 17,900 |
| 2024/08/30 | 1,466 | 1,485 | 1,466 | 1,480 | +14 | +1% | 16,300 |
| 2024/08/29 | 1,483 | 1,483 | 1,461 | 1,466 | -17 | -1.1% | 23,700 |
| 2024/08/28 | 1,514 | 1,514 | 1,481 | 1,483 | -28 | -1.9% | 23,600 |
| 2024/08/27 | 1,464 | 1,511 | 1,464 | 1,511 | +48 | +3.3% | 26,400 |
| 2024/08/26 | 1,450 | 1,469 | 1,446 | 1,463 | +27 | +1.9% | 18,700 |
| 2024/08/23 | 1,442 | 1,447 | 1,432 | 1,436 | -6 | -0.4% | 10,800 |
| 2024/08/22 | 1,419 | 1,455 | 1,414 | 1,442 | +26 | +1.8% | 20,000 |
| 2024/08/21 | 1,419 | 1,428 | 1,411 | 1,416 | -4 | -0.3% | 15,200 |
| 2024/08/20 | 1,405 | 1,428 | 1,405 | 1,420 | +25 | +1.8% | 27,500 |
| 2024/08/19 | 1,410 | 1,428 | 1,395 | 1,395 | -14 | -1% | 31,500 |
| 2024/08/16 | 1,414 | 1,426 | 1,399 | 1,409 | +20 | +1.4% | 32,000 |
| 2024/08/15 | 1,381 | 1,403 | 1,377 | 1,389 | +8 | +0.6% | 22,600 |
| 2024/08/14 | 1,365 | 1,387 | 1,365 | 1,381 | +19 | +1.4% | 14,300 |
| 2024/08/13 | 1,341 | 1,367 | 1,341 | 1,362 | +28 | +2.1% | 22,800 |
| 2024/08/09 | 1,360 | 1,365 | 1,311 | 1,334 | -3 | -0.2% | 24,300 |
| 2024/08/08 | 1,331 | 1,369 | 1,328 | 1,337 | +21 | +1.6% | 22,900 |
| 2024/08/07 | 1,281 | 1,364 | 1,281 | 1,316 | -25 | -1.9% | 44,900 |
| 2024/08/06 | 1,242 | 1,347 | 1,242 | 1,341 | +118 | +9.6% | 56,600 |
| 2024/08/05 | 1,321 | 1,340 | 1,217 | 1,223 | -181 | -12.9% | 97,900 |
| 2024/08/02 | 1,441 | 1,441 | 1,404 | 1,404 | -95 | -6.3% | 51,200 |
| 2024/08/01 | 1,566 | 1,566 | 1,496 | 1,499 | -64 | -4.1% | 41,900 |
| 2024/07/31 | 1,541 | 1,563 | 1,520 | 1,563 | +22 | +1.4% | 22,700 |
| 2024/07/30 | 1,601 | 1,601 | 1,541 | 1,541 | -64 | -4% | 67,500 |
| 2024/07/29 | 1,595 | 1,605 | 1,574 | 1,605 | +39 | +2.5% | 17,400 |
| 2024/07/26 | 1,579 | 1,591 | 1,566 | 1,566 | -10 | -0.6% | 21,200 |
| 2024/07/25 | 1,590 | 1,594 | 1,574 | 1,576 | -21 | -1.3% | 25,000 |
| 2024/07/24 | 1,618 | 1,619 | 1,595 | 1,597 | -21 | -1.3% | 24,600 |
| 2024/07/23 | 1,630 | 1,632 | 1,609 | 1,618 | +6 | +0.4% | 9,100 |
| 2024/07/22 | 1,642 | 1,642 | 1,606 | 1,612 | -30 | -1.8% | 18,500 |
| 2024/07/19 | 1,642 | 1,649 | 1,618 | 1,642 | +14 | +0.9% | 20,900 |
| 2024/07/18 | 1,671 | 1,680 | 1,626 | 1,628 | -47 | -2.8% | 74,900 |
| 2024/07/17 | 1,706 | 1,710 | 1,673 | 1,675 | -20 | -1.2% | 26,000 |
| 2024/07/16 | 1,685 | 1,699 | 1,667 | 1,695 | +31 | +1.9% | 18,200 |
| 2024/07/12 | 1,623 | 1,666 | 1,623 | 1,664 | +22 | +1.3% | 18,500 |
| 2024/07/11 | 1,615 | 1,654 | 1,615 | 1,642 | +27 | +1.7% | 14,600 |
| 2024/07/10 | 1,632 | 1,641 | 1,610 | 1,615 | -15 | -0.9% | 19,000 |
1～
50
件表示中 / 3544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 | 147,600円 | -2.3% | -54.3% | 4.74% | 13.41倍 | 0.72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 |
| あじかん | 114,800円 | +1.5% | -25.0% | 2.18% | 7.28倍 | 0.55倍 |
|
卵加工品、水産練り製品など業務用食材主力。自社企画品やゴボウ茶事業強化。中国市場開拓 |
| 仙波糖化 | 76,900円 | +3.5% | +19.2% | 1.95% | 13.47倍 | 0.74倍 |
|
着色用などカラメル製品で国内シェア首位。粉末茶も強い食品原料メーカー。中国等に子会社 |
| マルタイ | 390,000円 | +0.6% | +0.2% | - | - | - |
|
九州地盤の即席麺メーカー。棒ラーメンが九州で高い認知度。サンヨー食品と資本・業務提携 |
| Ｊフロンティア | 144,000円 | -4.8% | - | 0.00% | - | 2.47倍 |
|
医薬品や健康食品の通販が柱。オンライン診療・薬宅配システムを育成。宣伝費変動の影響大 |
市場注目の銘柄
チャート関連のコラム
