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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 1,177 | 1,177 | 1,162 | 1,173 | +11 | +0.9% | 3,100 |
| 2021/11/09 | 1,180 | 1,180 | 1,162 | 1,162 | -2 | -0.2% | 800 |
| 2021/11/08 | 1,163 | 1,164 | 1,163 | 1,164 | -2 | -0.2% | 700 |
| 2021/11/05 | 1,161 | 1,171 | 1,161 | 1,166 | -8 | -0.7% | 1,200 |
| 2021/11/04 | 1,166 | 1,174 | 1,166 | 1,174 | +8 | +0.7% | 1,000 |
| 2021/11/02 | 1,179 | 1,179 | 1,166 | 1,166 | -1 | -0.1% | 500 |
| 2021/11/01 | 1,180 | 1,181 | 1,167 | 1,167 | -8 | -0.7% | 1,300 |
| 2021/10/29 | 1,179 | 1,179 | 1,167 | 1,175 | +2 | +0.2% | 700 |
| 2021/10/28 | 1,178 | 1,178 | 1,169 | 1,173 | +19 | +1.6% | 1,900 |
| 2021/10/27 | 1,162 | 1,162 | 1,154 | 1,154 | -12 | -1% | 1,400 |
| 2021/10/26 | 1,161 | 1,166 | 1,161 | 1,166 | +5 | +0.4% | 800 |
| 2021/10/25 | 1,161 | 1,161 | 1,161 | 1,161 | -2 | -0.2% | 400 |
| 2021/10/22 | 1,168 | 1,168 | 1,163 | 1,163 | -2 | -0.2% | 1,000 |
| 2021/10/21 | 1,165 | 1,182 | 1,165 | 1,165 | ±0 | ±0% | 800 |
| 2021/10/20 | 1,167 | 1,176 | 1,165 | 1,165 | ±0 | ±0% | 1,700 |
| 2021/10/19 | 1,180 | 1,183 | 1,165 | 1,165 | -15 | -1.3% | 2,600 |
| 2021/10/18 | 1,183 | 1,184 | 1,180 | 1,180 | -6 | -0.5% | 1,200 |
| 2021/10/15 | 1,186 | 1,191 | 1,182 | 1,186 | ±0 | ±0% | 1,300 |
| 2021/10/14 | 1,184 | 1,190 | 1,183 | 1,186 | -2 | -0.2% | 1,200 |
| 2021/10/13 | 1,187 | 1,188 | 1,183 | 1,188 | -5 | -0.4% | 1,600 |
| 2021/10/12 | 1,192 | 1,193 | 1,184 | 1,193 | -2 | -0.2% | 600 |
| 2021/10/11 | 1,197 | 1,198 | 1,195 | 1,195 | +5 | +0.4% | 1,500 |
| 2021/10/08 | 1,190 | 1,196 | 1,184 | 1,190 | +5 | +0.4% | 1,900 |
| 2021/10/07 | 1,186 | 1,189 | 1,185 | 1,185 | -1 | -0.1% | 500 |
| 2021/10/06 | 1,192 | 1,195 | 1,186 | 1,186 | -2 | -0.2% | 800 |
| 2021/10/05 | 1,193 | 1,193 | 1,188 | 1,188 | -7 | -0.6% | 4,800 |
| 2021/10/04 | 1,195 | 1,202 | 1,195 | 1,195 | ±0 | ±0% | 800 |
| 2021/10/01 | 1,207 | 1,207 | 1,195 | 1,195 | -5 | -0.4% | 1,900 |
| 2021/09/30 | 1,195 | 1,218 | 1,193 | 1,200 | -3 | -0.2% | 4,400 |
| 2021/09/29 | 1,209 | 1,212 | 1,201 | 1,203 | -6 | -0.5% | 2,400 |
| 2021/09/28 | 1,200 | 1,209 | 1,200 | 1,209 | +4 | +0.3% | 3,400 |
| 2021/09/27 | 1,205 | 1,205 | 1,204 | 1,205 | ±0 | ±0% | 2,600 |
| 2021/09/24 | 1,194 | 1,205 | 1,194 | 1,205 | +11 | +0.9% | 3,200 |
| 2021/09/22 | 1,196 | 1,206 | 1,194 | 1,194 | -3 | -0.3% | 2,000 |
| 2021/09/21 | 1,197 | 1,205 | 1,197 | 1,197 | -2 | -0.2% | 2,800 |
| 2021/09/17 | 1,196 | 1,200 | 1,196 | 1,199 | ±0 | ±0% | 5,500 |
| 2021/09/16 | 1,194 | 1,199 | 1,194 | 1,199 | ±0 | ±0% | 4,000 |
| 2021/09/15 | 1,200 | 1,200 | 1,197 | 1,199 | -1 | -0.1% | 2,800 |
| 2021/09/14 | 1,184 | 1,200 | 1,183 | 1,200 | +16 | +1.4% | 4,500 |
| 2021/09/13 | 1,179 | 1,184 | 1,178 | 1,184 | +5 | +0.4% | 3,500 |
| 2021/09/10 | 1,173 | 1,179 | 1,172 | 1,179 | +3 | +0.3% | 6,300 |
| 2021/09/09 | 1,179 | 1,179 | 1,173 | 1,176 | -1 | -0.1% | 2,500 |
| 2021/09/08 | 1,173 | 1,177 | 1,172 | 1,177 | +5 | +0.4% | 2,600 |
| 2021/09/07 | 1,168 | 1,172 | 1,168 | 1,172 | +3 | +0.3% | 7,200 |
| 2021/09/06 | 1,173 | 1,174 | 1,169 | 1,169 | +3 | +0.3% | 1,700 |
| 2021/09/03 | 1,171 | 1,172 | 1,166 | 1,166 | +5 | +0.4% | 3,200 |
| 2021/09/02 | 1,170 | 1,173 | 1,161 | 1,161 | -8 | -0.7% | 3,400 |
| 2021/09/01 | 1,165 | 1,176 | 1,165 | 1,169 | +7 | +0.6% | 2,000 |
| 2021/08/31 | 1,181 | 1,181 | 1,162 | 1,162 | -10 | -0.9% | 6,200 |
| 2021/08/30 | 1,171 | 1,181 | 1,171 | 1,172 | -7 | -0.6% | 6,700 |
851～
900
件表示中 / 3692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 | 207,300円 | +3.4% | -34.0% | 1.69% | 12.56倍 | 1.00倍 |
|
丸紅系。製糖業界中堅。塩水港精糖、フジ日本と共同生産。ウェルネオシュガーがＴＯＢ実施 |
| 大 冷 | 190,600円 | -6.0% | -19.9% | 3.15% | - | 1.17倍 |
|
魚、肉、野菜など業務用冷凍食品を手がける。骨なし魚が主力商品。製造はすべて外部企業へ委託 |
| シノブフース | 87,900円 | +5.2% | -1.7% | 3.07% | 10.57倍 | 0.67倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| コ モ | 310,000円 | -1.5% | +79.8% | 0.23% | 107.71倍 | 5.26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 |
| 塩水糖 | 31,100円 | +2.4% | +45.7% | 3.22% | 4.06倍 | 0.59倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
市場注目の銘柄
チャート関連のコラム
