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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,820 | 1,857 | 1,814 | 1,816 | -10 | -0.5% | 33,700 |
| 2024/05/17 | 1,836 | 1,850 | 1,820 | 1,826 | -19 | -1% | 29,600 |
| 2024/05/16 | 1,871 | 1,884 | 1,836 | 1,845 | -38 | -2% | 63,400 |
| 2024/05/15 | 1,930 | 1,930 | 1,883 | 1,883 | -38 | -2% | 43,100 |
| 2024/05/14 | 1,957 | 1,958 | 1,920 | 1,921 | -48 | -2.4% | 38,100 |
| 2024/05/13 | 1,941 | 1,969 | 1,911 | 1,969 | +10 | +0.5% | 92,000 |
| 2024/05/10 | 2,035 | 2,040 | 1,936 | 1,959 | -147 | -7% | 167,500 |
| 2024/05/09 | 2,120 | 2,120 | 2,066 | 2,106 | -49 | -2.3% | 82,400 |
| 2024/05/08 | 2,178 | 2,181 | 2,149 | 2,155 | -17 | -0.8% | 25,500 |
| 2024/05/07 | 2,167 | 2,193 | 2,161 | 2,172 | +7 | +0.3% | 24,400 |
| 2024/05/02 | 2,197 | 2,197 | 2,165 | 2,165 | -35 | -1.6% | 29,000 |
| 2024/05/01 | 2,202 | 2,221 | 2,195 | 2,200 | -21 | -0.9% | 21,200 |
| 2024/04/30 | 2,206 | 2,241 | 2,206 | 2,221 | +18 | +0.8% | 10,600 |
| 2024/04/26 | 2,222 | 2,229 | 2,203 | 2,203 | -22 | -1% | 42,000 |
| 2024/04/25 | 2,254 | 2,260 | 2,225 | 2,225 | -29 | -1.3% | 17,500 |
| 2024/04/24 | 2,243 | 2,264 | 2,235 | 2,254 | +14 | +0.6% | 13,000 |
| 2024/04/23 | 2,225 | 2,250 | 2,219 | 2,240 | +21 | +0.9% | 14,700 |
| 2024/04/22 | 2,190 | 2,220 | 2,180 | 2,219 | +45 | +2.1% | 18,200 |
| 2024/04/19 | 2,200 | 2,208 | 2,140 | 2,174 | -44 | -2% | 30,700 |
| 2024/04/18 | 2,186 | 2,233 | 2,170 | 2,218 | +31 | +1.4% | 26,200 |
| 2024/04/17 | 2,208 | 2,226 | 2,170 | 2,187 | -23 | -1% | 19,100 |
| 2024/04/16 | 2,247 | 2,247 | 2,195 | 2,210 | -52 | -2.3% | 37,400 |
| 2024/04/15 | 2,269 | 2,278 | 2,248 | 2,262 | -18 | -0.8% | 25,000 |
| 2024/04/12 | 2,291 | 2,311 | 2,280 | 2,280 | -11 | -0.5% | 21,400 |
| 2024/04/11 | 2,270 | 2,297 | 2,258 | 2,291 | +6 | +0.3% | 33,200 |
| 2024/04/10 | 2,292 | 2,308 | 2,252 | 2,285 | -53 | -2.3% | 53,400 |
| 2024/04/09 | 2,337 | 2,358 | 2,324 | 2,338 | +9 | +0.4% | 13,600 |
| 2024/04/08 | 2,303 | 2,351 | 2,300 | 2,329 | +5 | +0.2% | 41,600 |
| 2024/04/05 | 2,313 | 2,342 | 2,303 | 2,324 | -9 | -0.4% | 24,500 |
| 2024/04/04 | 2,360 | 2,360 | 2,323 | 2,333 | -35 | -1.5% | 51,200 |
| 2024/04/03 | 2,339 | 2,399 | 2,327 | 2,368 | -1 | ±0% | 30,100 |
| 2024/04/02 | 2,433 | 2,448 | 2,366 | 2,369 | -52 | -2.1% | 29,600 |
| 2024/04/01 | 2,510 | 2,519 | 2,421 | 2,421 | -89 | -3.5% | 42,400 |
| 2024/03/29 | 2,410 | 2,512 | 2,410 | 2,510 | +88 | +3.6% | 35,500 |
| 2024/03/28 | 2,450 | 2,468 | 2,408 | 2,422 | -104 | -4.1% | 59,200 |
| 2024/03/27 | 2,541 | 2,565 | 2,522 | 2,526 | -18 | -0.7% | 54,900 |
| 2024/03/26 | 2,514 | 2,556 | 2,510 | 2,544 | +1 | ±0% | 23,800 |
| 2024/03/25 | 2,577 | 2,577 | 2,537 | 2,543 | -39 | -1.5% | 40,300 |
| 2024/03/22 | 2,643 | 2,643 | 2,571 | 2,582 | -23 | -0.9% | 58,000 |
| 2024/03/21 | 2,551 | 2,610 | 2,548 | 2,605 | +130 | +5.3% | 83,800 |
| 2024/03/19 | 2,441 | 2,499 | 2,425 | 2,475 | +46 | +1.9% | 46,200 |
| 2024/03/18 | 2,438 | 2,443 | 2,410 | 2,429 | +2 | +0.1% | 25,700 |
| 2024/03/15 | 2,415 | 2,459 | 2,392 | 2,427 | +12 | +0.5% | 22,300 |
| 2024/03/14 | 2,422 | 2,430 | 2,400 | 2,415 | -12 | -0.5% | 24,300 |
| 2024/03/13 | 2,476 | 2,506 | 2,420 | 2,427 | -48 | -1.9% | 32,200 |
| 2024/03/12 | 2,501 | 2,504 | 2,443 | 2,475 | -32 | -1.3% | 32,900 |
| 2024/03/11 | 2,534 | 2,559 | 2,482 | 2,507 | -26 | -1% | 56,300 |
| 2024/03/08 | 2,503 | 2,574 | 2,503 | 2,533 | +30 | +1.2% | 48,100 |
| 2024/03/07 | 2,519 | 2,550 | 2,503 | 2,503 | -7 | -0.3% | 43,400 |
| 2024/03/06 | 2,484 | 2,521 | 2,483 | 2,510 | +26 | +1% | 29,700 |
1～
50
件表示中 / 3458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 | 181,600円 | -2.3% | -54.3% | 3.85% | 16.50倍 | 0.89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 |
| 塩水糖 | 29,000円 | -2.4% | -15.4% | 1.72% | 6.11倍 | 0.58倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本精糖と共同生産。オリゴ糖に注力、甜菜関連商品も |
| 日東ベスト | 82,500円 | +6.9% | +64.8% | 1.45% | 16.63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 |
| あじかん | 107,200円 | +1.5% | -25.0% | 2.33% | 6.80倍 | 0.51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 | 72,100円 | +3.5% | +19.2% | 2.08% | 12.63倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
