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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 92 | 93 | 91 | 91 | -1 | -1.1% | 59,000 |
| 2013/08/29 | 92 | 93 | 91 | 92 | ±0 | ±0% | 83,000 |
| 2013/08/28 | 92 | 92 | 91 | 92 | ±0 | ±0% | 202,000 |
| 2013/08/27 | 92 | 93 | 92 | 92 | -1 | -1.1% | 107,000 |
| 2013/08/26 | 94 | 94 | 92 | 93 | ±0 | ±0% | 95,000 |
| 2013/08/23 | 93 | 93 | 92 | 93 | +1 | +1.1% | 34,000 |
| 2013/08/22 | 92 | 92 | 91 | 92 | ±0 | ±0% | 90,000 |
| 2013/08/21 | 93 | 94 | 92 | 92 | -1 | -1.1% | 66,000 |
| 2013/08/20 | 95 | 95 | 93 | 93 | -1 | -1.1% | 60,000 |
| 2013/08/19 | 95 | 95 | 94 | 94 | ±0 | ±0% | 7,000 |
| 2013/08/16 | 94 | 95 | 94 | 94 | -1 | -1.1% | 29,000 |
| 2013/08/15 | 96 | 96 | 94 | 95 | ±0 | ±0% | 115,000 |
| 2013/08/14 | 96 | 96 | 95 | 95 | -1 | -1% | 55,000 |
| 2013/08/13 | 95 | 96 | 94 | 96 | +2 | +2.1% | 53,000 |
| 2013/08/12 | 95 | 95 | 93 | 94 | -1 | -1.1% | 59,000 |
| 2013/08/09 | 94 | 95 | 94 | 95 | +1 | +1.1% | 43,000 |
| 2013/08/08 | 96 | 96 | 94 | 94 | -3 | -3.1% | 181,000 |
| 2013/08/07 | 97 | 98 | 96 | 97 | ±0 | ±0% | 41,000 |
| 2013/08/06 | 97 | 98 | 96 | 97 | +1 | +1% | 52,000 |
| 2013/08/05 | 97 | 97 | 96 | 96 | -1 | -1% | 43,000 |
| 2013/08/02 | 97 | 98 | 97 | 97 | ±0 | ±0% | 59,000 |
| 2013/08/01 | 96 | 97 | 96 | 97 | +1 | +1% | 15,000 |
| 2013/07/31 | 96 | 97 | 96 | 96 | ±0 | ±0% | 33,000 |
| 2013/07/30 | 95 | 96 | 95 | 96 | +1 | +1.1% | 63,000 |
| 2013/07/29 | 96 | 96 | 95 | 95 | -2 | -2.1% | 91,000 |
| 2013/07/26 | 98 | 98 | 97 | 97 | ±0 | ±0% | 61,000 |
| 2013/07/25 | 98 | 98 | 97 | 97 | -1 | -1% | 42,000 |
| 2013/07/24 | 99 | 99 | 97 | 98 | -1 | -1% | 117,000 |
| 2013/07/23 | 99 | 101 | 97 | 99 | ±0 | ±0% | 535,000 |
| 2013/07/22 | 99 | 99 | 99 | 99 | ±0 | ±0% | 11,000 |
| 2013/07/19 | 99 | 100 | 99 | 99 | ±0 | ±0% | 90,000 |
| 2013/07/18 | 99 | 99 | 98 | 99 | ±0 | ±0% | 71,000 |
| 2013/07/17 | 99 | 99 | 98 | 99 | ±0 | ±0% | 56,000 |
| 2013/07/16 | 101 | 101 | 98 | 99 | -2 | -2% | 128,000 |
| 2013/07/12 | 101 | 101 | 100 | 101 | ±0 | ±0% | 47,000 |
| 2013/07/11 | 101 | 102 | 100 | 101 | +1 | +1% | 82,000 |
| 2013/07/10 | 102 | 104 | 100 | 100 | -2 | -2% | 482,000 |
| 2013/07/09 | 102 | 104 | 101 | 102 | ±0 | ±0% | 104,000 |
| 2013/07/08 | 101 | 104 | 100 | 102 | +2 | +2% | 293,000 |
| 2013/07/05 | 100 | 100 | 98 | 100 | ±0 | ±0% | 65,000 |
| 2013/07/04 | 97 | 102 | 96 | 100 | +4 | +4.2% | 339,000 |
| 2013/07/03 | 97 | 97 | 96 | 96 | ±0 | ±0% | 31,000 |
| 2013/07/02 | 96 | 97 | 95 | 96 | ±0 | ±0% | 64,000 |
| 2013/07/01 | 95 | 96 | 94 | 96 | +1 | +1.1% | 34,000 |
| 2013/06/28 | 95 | 96 | 93 | 95 | +1 | +1.1% | 118,000 |
| 2013/06/27 | 92 | 94 | 91 | 94 | +2 | +2.2% | 99,000 |
| 2013/06/26 | 93 | 94 | 91 | 92 | ±0 | ±0% | 101,000 |
| 2013/06/25 | 93 | 94 | 92 | 92 | -1 | -1.1% | 60,000 |
| 2013/06/24 | 96 | 96 | 93 | 93 | -1 | -1.1% | 44,000 |
| 2013/06/21 | 91 | 95 | 91 | 94 | +1 | +1.1% | 87,000 |
2851～
2900
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
