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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 1,216 | 1,225 | 1,215 | 1,215 | -3 | -0.2% | 3,500 |
| 2021/03/30 | 1,224 | 1,225 | 1,216 | 1,218 | -38 | -3% | 8,000 |
| 2021/03/29 | 1,264 | 1,264 | 1,237 | 1,256 | +19 | +1.5% | 7,400 |
| 2021/03/26 | 1,230 | 1,237 | 1,225 | 1,237 | +7 | +0.6% | 4,300 |
| 2021/03/25 | 1,217 | 1,230 | 1,216 | 1,230 | +30 | +2.5% | 5,700 |
| 2021/03/24 | 1,206 | 1,221 | 1,200 | 1,200 | -17 | -1.4% | 6,700 |
| 2021/03/23 | 1,230 | 1,230 | 1,217 | 1,217 | -13 | -1.1% | 4,200 |
| 2021/03/22 | 1,211 | 1,230 | 1,211 | 1,230 | +15 | +1.2% | 5,600 |
| 2021/03/19 | 1,215 | 1,226 | 1,189 | 1,215 | -2 | -0.2% | 20,100 |
| 2021/03/18 | 1,228 | 1,230 | 1,216 | 1,217 | -12 | -1% | 5,100 |
| 2021/03/17 | 1,227 | 1,229 | 1,218 | 1,229 | +2 | +0.2% | 4,300 |
| 2021/03/16 | 1,215 | 1,227 | 1,214 | 1,227 | +13 | +1.1% | 3,200 |
| 2021/03/15 | 1,207 | 1,214 | 1,201 | 1,214 | +10 | +0.8% | 2,700 |
| 2021/03/12 | 1,198 | 1,204 | 1,197 | 1,204 | +5 | +0.4% | 4,600 |
| 2021/03/11 | 1,198 | 1,205 | 1,198 | 1,199 | +1 | +0.1% | 2,900 |
| 2021/03/10 | 1,210 | 1,218 | 1,198 | 1,198 | -14 | -1.2% | 7,800 |
| 2021/03/09 | 1,212 | 1,212 | 1,202 | 1,212 | ±0 | ±0% | 4,500 |
| 2021/03/08 | 1,220 | 1,220 | 1,202 | 1,212 | +14 | +1.2% | 4,800 |
| 2021/03/05 | 1,198 | 1,200 | 1,189 | 1,198 | -2 | -0.2% | 6,200 |
| 2021/03/04 | 1,200 | 1,200 | 1,199 | 1,200 | +1 | +0.1% | 2,000 |
| 2021/03/03 | 1,205 | 1,205 | 1,198 | 1,199 | -1 | -0.1% | 2,300 |
| 2021/03/02 | 1,218 | 1,220 | 1,200 | 1,200 | -21 | -1.7% | 5,500 |
| 2021/03/01 | 1,216 | 1,221 | 1,214 | 1,221 | +5 | +0.4% | 1,500 |
| 2021/02/26 | 1,216 | 1,217 | 1,216 | 1,216 | ±0 | ±0% | 1,300 |
| 2021/02/25 | 1,226 | 1,228 | 1,216 | 1,216 | -22 | -1.8% | 7,600 |
| 2021/02/24 | 1,248 | 1,248 | 1,218 | 1,238 | +13 | +1.1% | 2,800 |
| 2021/02/22 | 1,228 | 1,250 | 1,225 | 1,225 | -3 | -0.2% | 3,500 |
| 2021/02/19 | 1,217 | 1,228 | 1,217 | 1,228 | +4 | +0.3% | 900 |
| 2021/02/18 | 1,224 | 1,224 | 1,224 | 1,224 | ±0 | ±0% | 800 |
| 2021/02/17 | 1,227 | 1,229 | 1,221 | 1,224 | -10 | -0.8% | 2,000 |
| 2021/02/16 | 1,234 | 1,239 | 1,227 | 1,234 | -6 | -0.5% | 1,400 |
| 2021/02/15 | 1,244 | 1,244 | 1,233 | 1,240 | -4 | -0.3% | 800 |
| 2021/02/12 | 1,245 | 1,245 | 1,234 | 1,244 | -1 | -0.1% | 400 |
| 2021/02/10 | 1,283 | 1,283 | 1,235 | 1,245 | -15 | -1.2% | 7,900 |
| 2021/02/09 | 1,230 | 1,260 | 1,230 | 1,260 | +32 | +2.6% | 8,000 |
| 2021/02/08 | 1,213 | 1,229 | 1,213 | 1,228 | +16 | +1.3% | 1,500 |
| 2021/02/05 | 1,224 | 1,224 | 1,212 | 1,212 | -4 | -0.3% | 2,700 |
| 2021/02/04 | 1,214 | 1,230 | 1,214 | 1,216 | -2 | -0.2% | 3,100 |
| 2021/02/03 | 1,218 | 1,218 | 1,215 | 1,218 | +2 | +0.2% | 1,200 |
| 2021/02/02 | 1,229 | 1,229 | 1,216 | 1,216 | +1 | +0.1% | 1,100 |
| 2021/02/01 | 1,230 | 1,230 | 1,215 | 1,215 | -6 | -0.5% | 2,500 |
| 2021/01/29 | 1,226 | 1,228 | 1,216 | 1,221 | -9 | -0.7% | 3,700 |
| 2021/01/28 | 1,215 | 1,230 | 1,215 | 1,230 | +15 | +1.2% | 3,200 |
| 2021/01/27 | 1,218 | 1,218 | 1,215 | 1,215 | +2 | +0.2% | 400 |
| 2021/01/26 | 1,209 | 1,220 | 1,209 | 1,213 | +4 | +0.3% | 1,600 |
| 2021/01/25 | 1,209 | 1,209 | 1,209 | 1,209 | +1 | +0.1% | 200 |
| 2021/01/22 | 1,209 | 1,213 | 1,208 | 1,208 | -5 | -0.4% | 700 |
| 2021/01/21 | 1,205 | 1,213 | 1,205 | 1,213 | +5 | +0.4% | 1,500 |
| 2021/01/20 | 1,209 | 1,216 | 1,206 | 1,208 | -11 | -0.9% | 1,200 |
| 2021/01/19 | 1,201 | 1,219 | 1,198 | 1,219 | -12 | -1% | 4,800 |
1001～
1050
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
