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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,068 | 2,069 | 2,066 | 2,067 | -1 | ±0% | 64,400 |
| 2025/02/17 | 2,070 | 2,071 | 2,068 | 2,068 | -2 | -0.1% | 123,700 |
| 2025/02/14 | 2,071 | 2,072 | 2,070 | 2,070 | -2 | -0.1% | 80,700 |
| 2025/02/13 | 2,071 | 2,074 | 2,070 | 2,072 | +2 | +0.1% | 217,000 |
| 2025/02/12 | 2,073 | 2,074 | 2,070 | 2,070 | -3 | -0.1% | 239,800 |
| 2025/02/10 | 2,074 | 2,076 | 2,069 | 2,073 | +45 | +2.2% | 1,056,300 |
| 2025/02/07 | 2,028 | 2,028 | 2,028 | 2,028 | +400 | +24.6% | 61,300 |
| 2025/02/06 | 1,586 | 1,628 | 1,529 | 1,628 | +45 | +2.8% | 42,600 |
| 2025/02/05 | 1,568 | 1,593 | 1,568 | 1,583 | +18 | +1.2% | 7,400 |
| 2025/02/04 | 1,586 | 1,589 | 1,560 | 1,565 | +2 | +0.1% | 10,100 |
| 2025/02/03 | 1,599 | 1,603 | 1,563 | 1,563 | -19 | -1.2% | 17,700 |
| 2025/01/31 | 1,585 | 1,600 | 1,576 | 1,582 | +2 | +0.1% | 18,800 |
| 2025/01/30 | 1,609 | 1,609 | 1,571 | 1,580 | -36 | -2.2% | 88,000 |
| 2025/01/29 | 1,601 | 1,618 | 1,596 | 1,616 | +22 | +1.4% | 23,500 |
| 2025/01/28 | 1,600 | 1,623 | 1,588 | 1,594 | -5 | -0.3% | 19,300 |
| 2025/01/27 | 1,610 | 1,618 | 1,582 | 1,599 | +1 | +0.1% | 30,200 |
| 2025/01/24 | 1,585 | 1,599 | 1,562 | 1,598 | +14 | +0.9% | 32,600 |
| 2025/01/23 | 1,560 | 1,626 | 1,560 | 1,584 | +90 | +6% | 92,600 |
| 2025/01/22 | 1,473 | 1,494 | 1,473 | 1,494 | +13 | +0.9% | 10,100 |
| 2025/01/21 | 1,497 | 1,498 | 1,481 | 1,481 | -16 | -1.1% | 7,400 |
| 2025/01/20 | 1,484 | 1,498 | 1,470 | 1,497 | +39 | +2.7% | 12,300 |
| 2025/01/17 | 1,450 | 1,469 | 1,435 | 1,458 | +5 | +0.3% | 14,800 |
| 2025/01/16 | 1,484 | 1,484 | 1,451 | 1,453 | -31 | -2.1% | 18,800 |
| 2025/01/15 | 1,501 | 1,501 | 1,480 | 1,484 | -15 | -1% | 12,600 |
| 2025/01/14 | 1,501 | 1,515 | 1,475 | 1,499 | +6 | +0.4% | 15,200 |
| 2025/01/10 | 1,504 | 1,504 | 1,492 | 1,493 | +1 | +0.1% | 7,500 |
| 2025/01/09 | 1,519 | 1,519 | 1,492 | 1,492 | -27 | -1.8% | 25,200 |
| 2025/01/08 | 1,524 | 1,530 | 1,517 | 1,519 | -5 | -0.3% | 10,900 |
| 2025/01/07 | 1,551 | 1,564 | 1,511 | 1,524 | +13 | +0.9% | 21,800 |
| 2025/01/06 | 1,480 | 1,511 | 1,475 | 1,511 | +41 | +2.8% | 38,100 |
| 2024/12/30 | 1,425 | 1,470 | 1,425 | 1,470 | +49 | +3.4% | 16,000 |
| 2024/12/27 | 1,410 | 1,423 | 1,406 | 1,421 | +5 | +0.4% | 13,600 |
| 2024/12/26 | 1,405 | 1,425 | 1,404 | 1,416 | +13 | +0.9% | 27,000 |
| 2024/12/25 | 1,407 | 1,408 | 1,398 | 1,403 | -5 | -0.4% | 21,500 |
| 2024/12/24 | 1,426 | 1,434 | 1,408 | 1,408 | -17 | -1.2% | 25,900 |
| 2024/12/23 | 1,446 | 1,448 | 1,425 | 1,425 | -20 | -1.4% | 20,200 |
| 2024/12/20 | 1,456 | 1,462 | 1,445 | 1,445 | -11 | -0.8% | 12,000 |
| 2024/12/19 | 1,446 | 1,466 | 1,445 | 1,456 | -2 | -0.1% | 9,400 |
| 2024/12/18 | 1,451 | 1,460 | 1,450 | 1,458 | +5 | +0.3% | 11,400 |
| 2024/12/17 | 1,453 | 1,460 | 1,449 | 1,453 | +5 | +0.3% | 9,600 |
| 2024/12/16 | 1,470 | 1,472 | 1,448 | 1,448 | -18 | -1.2% | 15,600 |
| 2024/12/13 | 1,466 | 1,466 | 1,453 | 1,466 | +6 | +0.4% | 10,500 |
| 2024/12/12 | 1,461 | 1,463 | 1,453 | 1,460 | +1 | +0.1% | 8,500 |
| 2024/12/11 | 1,461 | 1,462 | 1,451 | 1,459 | -4 | -0.3% | 10,600 |
| 2024/12/10 | 1,459 | 1,465 | 1,456 | 1,463 | +10 | +0.7% | 11,100 |
| 2024/12/09 | 1,437 | 1,458 | 1,434 | 1,453 | +16 | +1.1% | 24,000 |
| 2024/12/06 | 1,449 | 1,449 | 1,429 | 1,437 | -8 | -0.6% | 13,000 |
| 2024/12/05 | 1,448 | 1,449 | 1,439 | 1,445 | -3 | -0.2% | 8,500 |
| 2024/12/04 | 1,444 | 1,448 | 1,432 | 1,448 | +3 | +0.2% | 12,100 |
| 2024/12/03 | 1,436 | 1,448 | 1,436 | 1,445 | +9 | +0.6% | 20,200 |
51～
100
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
