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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 100 | 101 | 100 | 100 | +1 | +1% | 114,000 |
| 2015/02/06 | 100 | 100 | 99 | 99 | -1 | -1% | 85,000 |
| 2015/02/05 | 99 | 100 | 99 | 100 | ±0 | ±0% | 42,000 |
| 2015/02/04 | 99 | 100 | 98 | 100 | +1 | +1% | 127,000 |
| 2015/02/03 | 99 | 100 | 98 | 99 | ±0 | ±0% | 257,000 |
| 2015/02/02 | 100 | 100 | 99 | 99 | -2 | -2% | 65,000 |
| 2015/01/30 | 100 | 101 | 99 | 101 | +1 | +1% | 57,000 |
| 2015/01/29 | 100 | 101 | 100 | 100 | -1 | -1% | 60,000 |
| 2015/01/28 | 100 | 101 | 99 | 101 | +1 | +1% | 46,000 |
| 2015/01/27 | 100 | 100 | 99 | 100 | ±0 | ±0% | 149,000 |
| 2015/01/26 | 100 | 101 | 99 | 100 | +1 | +1% | 145,000 |
| 2015/01/23 | 100 | 100 | 99 | 99 | ±0 | ±0% | 113,000 |
| 2015/01/22 | 100 | 100 | 99 | 99 | -1 | -1% | 46,000 |
| 2015/01/21 | 100 | 101 | 99 | 100 | -1 | -1% | 98,000 |
| 2015/01/20 | 100 | 101 | 100 | 101 | +1 | +1% | 142,000 |
| 2015/01/19 | 99 | 101 | 99 | 100 | +1 | +1% | 181,000 |
| 2015/01/16 | 99 | 99 | 98 | 99 | ±0 | ±0% | 72,000 |
| 2015/01/15 | 99 | 99 | 98 | 99 | ±0 | ±0% | 31,000 |
| 2015/01/14 | 99 | 99 | 98 | 99 | ±0 | ±0% | 64,000 |
| 2015/01/13 | 99 | 100 | 98 | 99 | ±0 | ±0% | 79,000 |
| 2015/01/09 | 99 | 99 | 99 | 99 | ±0 | ±0% | 50,000 |
| 2015/01/08 | 99 | 100 | 99 | 99 | ±0 | ±0% | 58,000 |
| 2015/01/07 | 99 | 99 | 98 | 99 | ±0 | ±0% | 444,000 |
| 2015/01/06 | 100 | 100 | 99 | 99 | -2 | -2% | 123,000 |
| 2015/01/05 | 99 | 101 | 99 | 101 | +1 | +1% | 48,000 |
| 2014/12/30 | 100 | 100 | 99 | 100 | ±0 | ±0% | 105,000 |
| 2014/12/29 | 100 | 101 | 100 | 100 | +1 | +1% | 126,000 |
| 2014/12/26 | 99 | 100 | 99 | 99 | ±0 | ±0% | 127,000 |
| 2014/12/25 | 100 | 100 | 98 | 99 | -1 | -1% | 195,000 |
| 2014/12/24 | 100 | 100 | 99 | 100 | +1 | +1% | 111,000 |
| 2014/12/22 | 100 | 100 | 99 | 99 | -1 | -1% | 73,000 |
| 2014/12/19 | 99 | 100 | 99 | 100 | +1 | +1% | 108,000 |
| 2014/12/18 | 99 | 100 | 99 | 99 | +1 | +1% | 85,000 |
| 2014/12/17 | 98 | 100 | 98 | 98 | -1 | -1% | 148,000 |
| 2014/12/16 | 99 | 100 | 99 | 99 | ±0 | ±0% | 82,000 |
| 2014/12/15 | 100 | 100 | 99 | 99 | -1 | -1% | 100,000 |
| 2014/12/12 | 100 | 101 | 100 | 100 | ±0 | ±0% | 92,000 |
| 2014/12/11 | 101 | 101 | 99 | 100 | -1 | -1% | 333,000 |
| 2014/12/10 | 102 | 102 | 100 | 101 | -1 | -1% | 277,000 |
| 2014/12/09 | 102 | 103 | 102 | 102 | -1 | -1% | 45,000 |
| 2014/12/08 | 103 | 103 | 102 | 103 | ±0 | ±0% | 83,000 |
| 2014/12/05 | 102 | 103 | 102 | 103 | ±0 | ±0% | 76,000 |
| 2014/12/04 | 103 | 103 | 102 | 103 | ±0 | ±0% | 78,000 |
| 2014/12/03 | 104 | 104 | 103 | 103 | -1 | -1% | 70,000 |
| 2014/12/02 | 103 | 104 | 102 | 104 | +1 | +1% | 53,000 |
| 2014/12/01 | 103 | 104 | 102 | 103 | ±0 | ±0% | 115,000 |
| 2014/11/28 | 104 | 104 | 102 | 103 | -1 | -1% | 183,000 |
| 2014/11/27 | 103 | 105 | 103 | 104 | +1 | +1% | 109,000 |
| 2014/11/26 | 103 | 104 | 103 | 103 | ±0 | ±0% | 114,000 |
| 2014/11/25 | 105 | 105 | 102 | 103 | -1 | -1% | 150,000 |
2501～
2550
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
