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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,703 | 1,714 | 1,675 | 1,675 | -33 | -1.9% | 21,400 |
| 2024/07/04 | 1,708 | 1,716 | 1,705 | 1,708 | -2 | -0.1% | 10,300 |
| 2024/07/03 | 1,693 | 1,721 | 1,693 | 1,710 | +12 | +0.7% | 18,400 |
| 2024/07/02 | 1,710 | 1,714 | 1,688 | 1,698 | -7 | -0.4% | 21,800 |
| 2024/07/01 | 1,691 | 1,705 | 1,680 | 1,705 | +25 | +1.5% | 18,300 |
| 2024/06/28 | 1,716 | 1,716 | 1,675 | 1,680 | -20 | -1.2% | 41,400 |
| 2024/06/27 | 1,665 | 1,715 | 1,655 | 1,700 | +51 | +3.1% | 39,300 |
| 2024/06/26 | 1,660 | 1,664 | 1,638 | 1,649 | -3 | -0.2% | 22,600 |
| 2024/06/25 | 1,618 | 1,659 | 1,617 | 1,652 | +33 | +2% | 29,700 |
| 2024/06/24 | 1,600 | 1,622 | 1,599 | 1,619 | +28 | +1.8% | 12,400 |
| 2024/06/21 | 1,570 | 1,592 | 1,570 | 1,591 | +15 | +1% | 8,600 |
| 2024/06/20 | 1,574 | 1,577 | 1,561 | 1,576 | +2 | +0.1% | 19,500 |
| 2024/06/19 | 1,574 | 1,590 | 1,571 | 1,574 | +1 | +0.1% | 21,000 |
| 2024/06/18 | 1,605 | 1,611 | 1,570 | 1,573 | -27 | -1.7% | 26,900 |
| 2024/06/17 | 1,618 | 1,619 | 1,593 | 1,600 | -7 | -0.4% | 18,100 |
| 2024/06/14 | 1,582 | 1,607 | 1,579 | 1,607 | +23 | +1.5% | 18,400 |
| 2024/06/13 | 1,643 | 1,643 | 1,583 | 1,584 | -59 | -3.6% | 45,700 |
| 2024/06/12 | 1,657 | 1,661 | 1,641 | 1,643 | ±0 | ±0% | 12,200 |
| 2024/06/11 | 1,650 | 1,673 | 1,641 | 1,643 | -7 | -0.4% | 17,100 |
| 2024/06/10 | 1,653 | 1,662 | 1,645 | 1,650 | ±0 | ±0% | 15,600 |
| 2024/06/07 | 1,628 | 1,650 | 1,619 | 1,650 | +18 | +1.1% | 13,600 |
| 2024/06/06 | 1,656 | 1,656 | 1,626 | 1,632 | -4 | -0.2% | 25,300 |
| 2024/06/05 | 1,663 | 1,663 | 1,628 | 1,636 | -29 | -1.7% | 31,100 |
| 2024/06/04 | 1,669 | 1,680 | 1,657 | 1,665 | ±0 | ±0% | 16,400 |
| 2024/06/03 | 1,670 | 1,680 | 1,655 | 1,665 | -4 | -0.2% | 26,300 |
| 2024/05/31 | 1,631 | 1,672 | 1,630 | 1,669 | +33 | +2% | 24,500 |
| 2024/05/30 | 1,650 | 1,650 | 1,630 | 1,636 | -30 | -1.8% | 28,600 |
| 2024/05/29 | 1,699 | 1,699 | 1,661 | 1,666 | -33 | -1.9% | 32,200 |
| 2024/05/28 | 1,701 | 1,717 | 1,693 | 1,699 | -6 | -0.4% | 25,400 |
| 2024/05/27 | 1,715 | 1,730 | 1,700 | 1,705 | -4 | -0.2% | 29,400 |
| 2024/05/24 | 1,711 | 1,728 | 1,709 | 1,709 | -27 | -1.6% | 25,300 |
| 2024/05/23 | 1,766 | 1,766 | 1,724 | 1,736 | -24 | -1.4% | 57,400 |
| 2024/05/22 | 1,767 | 1,784 | 1,758 | 1,760 | -22 | -1.2% | 38,100 |
| 2024/05/21 | 1,819 | 1,842 | 1,782 | 1,782 | -34 | -1.9% | 43,400 |
| 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 |
201～
250
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
