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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 1,208 | 1,208 | 1,195 | 1,208 | -1 | -0.1% | 5,800 |
| 2018/10/05 | 1,223 | 1,223 | 1,197 | 1,209 | -15 | -1.2% | 10,800 |
| 2018/10/04 | 1,226 | 1,228 | 1,224 | 1,224 | -2 | -0.2% | 7,800 |
| 2018/10/03 | 1,228 | 1,232 | 1,224 | 1,226 | ±0 | ±0% | 7,000 |
| 2018/10/02 | 1,227 | 1,232 | 1,226 | 1,226 | ±0 | ±0% | 3,800 |
| 2018/10/01 | 1,240 | 1,240 | 1,226 | 1,226 | -5 | -0.4% | 4,100 |
| 2018/09/28 | 1,231 | 1,233 | 1,228 | 1,231 | +5 | +0.4% | 2,800 |
| 2018/09/27 | 1,249 | 1,249 | 1,225 | 1,226 | -24 | -1.9% | 3,800 |
| 2018/09/26 | 1,245 | 1,250 | 1,232 | 1,250 | -8 | -0.6% | 5,300 |
| 2018/09/25 | 1,226 | 1,258 | 1,226 | 1,258 | +33 | +2.7% | 10,600 |
| 2018/09/21 | 1,220 | 1,226 | 1,219 | 1,225 | +2 | +0.2% | 6,900 |
| 2018/09/20 | 1,223 | 1,226 | 1,221 | 1,223 | -4 | -0.3% | 6,200 |
| 2018/09/19 | 1,222 | 1,227 | 1,219 | 1,227 | +6 | +0.5% | 8,700 |
| 2018/09/18 | 1,223 | 1,223 | 1,212 | 1,221 | -1 | -0.1% | 13,000 |
| 2018/09/14 | 1,239 | 1,239 | 1,222 | 1,222 | -5 | -0.4% | 6,300 |
| 2018/09/13 | 1,237 | 1,237 | 1,219 | 1,227 | +2 | +0.2% | 4,700 |
| 2018/09/12 | 1,232 | 1,233 | 1,225 | 1,225 | -6 | -0.5% | 2,800 |
| 2018/09/11 | 1,233 | 1,259 | 1,222 | 1,231 | +10 | +0.8% | 6,200 |
| 2018/09/10 | 1,249 | 1,249 | 1,220 | 1,221 | -2 | -0.2% | 4,500 |
| 2018/09/07 | 1,225 | 1,226 | 1,215 | 1,223 | -2 | -0.2% | 5,500 |
| 2018/09/06 | 1,226 | 1,228 | 1,225 | 1,225 | -1 | -0.1% | 1,200 |
| 2018/09/05 | 1,240 | 1,242 | 1,226 | 1,226 | ±0 | ±0% | 4,900 |
| 2018/09/04 | 1,230 | 1,236 | 1,226 | 1,226 | -4 | -0.3% | 2,300 |
| 2018/09/03 | 1,233 | 1,245 | 1,230 | 1,230 | -3 | -0.2% | 3,800 |
| 2018/08/31 | 1,250 | 1,251 | 1,225 | 1,233 | -24 | -1.9% | 5,400 |
| 2018/08/30 | 1,266 | 1,268 | 1,257 | 1,257 | -1 | -0.1% | 600 |
| 2018/08/29 | 1,261 | 1,265 | 1,258 | 1,258 | -3 | -0.2% | 1,300 |
| 2018/08/28 | 1,272 | 1,272 | 1,260 | 1,261 | -4 | -0.3% | 800 |
| 2018/08/27 | 1,278 | 1,278 | 1,251 | 1,265 | +3 | +0.2% | 7,800 |
| 2018/08/24 | 1,269 | 1,275 | 1,262 | 1,262 | -4 | -0.3% | 4,800 |
| 2018/08/23 | 1,237 | 1,269 | 1,237 | 1,266 | +29 | +2.3% | 6,200 |
| 2018/08/22 | 1,224 | 1,241 | 1,219 | 1,237 | +10 | +0.8% | 6,700 |
| 2018/08/21 | 1,235 | 1,240 | 1,225 | 1,227 | -4 | -0.3% | 3,100 |
| 2018/08/20 | 1,235 | 1,235 | 1,231 | 1,231 | -11 | -0.9% | 1,600 |
| 2018/08/17 | 1,250 | 1,250 | 1,242 | 1,242 | -4 | -0.3% | 1,700 |
| 2018/08/16 | 1,246 | 1,249 | 1,240 | 1,246 | -13 | -1% | 2,800 |
| 2018/08/15 | 1,275 | 1,275 | 1,250 | 1,259 | -16 | -1.3% | 2,200 |
| 2018/08/14 | 1,267 | 1,279 | 1,267 | 1,275 | +6 | +0.5% | 5,400 |
| 2018/08/13 | 1,276 | 1,280 | 1,259 | 1,269 | -33 | -2.5% | 8,400 |
| 2018/08/10 | 1,304 | 1,305 | 1,277 | 1,302 | +10 | +0.8% | 10,200 |
| 2018/08/09 | 1,298 | 1,303 | 1,277 | 1,292 | ±0 | ±0% | 16,900 |
| 2018/08/08 | 1,296 | 1,298 | 1,280 | 1,292 | +48 | +3.9% | 32,400 |
| 2018/08/07 | 1,230 | 1,254 | 1,226 | 1,244 | +21 | +1.7% | 5,700 |
| 2018/08/06 | 1,234 | 1,244 | 1,217 | 1,223 | -15 | -1.2% | 9,900 |
| 2018/08/03 | 1,247 | 1,247 | 1,238 | 1,238 | -14 | -1.1% | 1,700 |
| 2018/08/02 | 1,257 | 1,269 | 1,252 | 1,252 | -3 | -0.2% | 2,800 |
| 2018/08/01 | 1,270 | 1,270 | 1,248 | 1,255 | -18 | -1.4% | 3,100 |
| 2018/07/31 | 1,263 | 1,273 | 1,238 | 1,273 | +10 | +0.8% | 7,000 |
| 2018/07/30 | 1,249 | 1,267 | 1,235 | 1,263 | +15 | +1.2% | 8,600 |
| 2018/07/27 | 1,245 | 1,248 | 1,244 | 1,248 | +4 | +0.3% | 3,100 |
1601～
1650
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
