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 |
|---|---|---|---|---|---|---|---|
| 2012/08/24 | 86 | 87 | 86 | 87 | +2 | +2.4% | 27,000 |
| 2012/08/23 | 85 | 86 | 85 | 85 | -1 | -1.2% | 48,000 |
| 2012/08/22 | 88 | 88 | 86 | 86 | -1 | -1.1% | 40,000 |
| 2012/08/21 | 89 | 89 | 87 | 87 | -1 | -1.1% | 8,000 |
| 2012/08/20 | 89 | 89 | 88 | 88 | ±0 | ±0% | 28,000 |
| 2012/08/17 | 91 | 91 | 88 | 88 | -2 | -2.2% | 32,000 |
| 2012/08/16 | 88 | 90 | 87 | 90 | +1 | +1.1% | 64,000 |
| 2012/08/15 | 90 | 90 | 88 | 89 | ±0 | ±0% | 31,000 |
| 2012/08/14 | 87 | 90 | 87 | 89 | +2 | +2.3% | 25,000 |
| 2012/08/13 | 87 | 87 | 86 | 87 | ±0 | ±0% | 18,000 |
| 2012/08/10 | 87 | 87 | 86 | 87 | ±0 | ±0% | 20,000 |
| 2012/08/09 | 86 | 87 | 85 | 87 | +1 | +1.2% | 17,000 |
| 2012/08/08 | 87 | 87 | 84 | 86 | ±0 | ±0% | 70,000 |
| 2012/08/07 | 87 | 87 | 86 | 86 | -1 | -1.1% | 38,000 |
| 2012/08/06 | 86 | 87 | 86 | 87 | +1 | +1.2% | 4,000 |
| 2012/08/03 | 88 | 88 | 86 | 86 | -2 | -2.3% | 10,000 |
| 2012/08/02 | 87 | 89 | 87 | 88 | +1 | +1.1% | 22,000 |
| 2012/08/01 | 87 | 87 | 86 | 87 | -1 | -1.1% | 31,000 |
| 2012/07/31 | 86 | 88 | 85 | 88 | +1 | +1.1% | 32,000 |
| 2012/07/30 | 86 | 87 | 86 | 87 | +1 | +1.2% | 24,000 |
| 2012/07/27 | 87 | 87 | 86 | 86 | ±0 | ±0% | 19,000 |
| 2012/07/26 | 85 | 86 | 84 | 86 | +2 | +2.4% | 14,000 |
| 2012/07/25 | 86 | 86 | 84 | 84 | -1 | -1.2% | 18,000 |
| 2012/07/24 | 84 | 85 | 84 | 85 | +1 | +1.2% | 35,000 |
| 2012/07/23 | 85 | 86 | 84 | 84 | -2 | -2.3% | 33,000 |
| 2012/07/20 | 85 | 89 | 85 | 86 | +1 | +1.2% | 64,000 |
| 2012/07/19 | 84 | 86 | 84 | 85 | +2 | +2.4% | 42,000 |
| 2012/07/18 | 86 | 86 | 82 | 83 | -3 | -3.5% | 105,000 |
| 2012/07/17 | 87 | 88 | 86 | 86 | -1 | -1.1% | 16,000 |
| 2012/07/13 | 87 | 87 | 87 | 87 | ±0 | ±0% | 23,000 |
| 2012/07/12 | 88 | 88 | 87 | 87 | -1 | -1.1% | 24,000 |
| 2012/07/11 | 89 | 89 | 88 | 88 | -1 | -1.1% | 6,000 |
| 2012/07/10 | 91 | 91 | 89 | 89 | -1 | -1.1% | 23,000 |
| 2012/07/09 | 88 | 90 | 88 | 90 | +1 | +1.1% | 37,000 |
| 2012/07/06 | 89 | 89 | 89 | 89 | -1 | -1.1% | 19,000 |
| 2012/07/05 | 92 | 92 | 90 | 90 | -3 | -3.2% | 86,000 |
| 2012/07/04 | 93 | 94 | 92 | 93 | +1 | +1.1% | 122,000 |
| 2012/07/03 | 91 | 92 | 90 | 92 | +1 | +1.1% | 57,000 |
| 2012/07/02 | 92 | 92 | 90 | 91 | +1 | +1.1% | 42,000 |
| 2012/06/29 | 90 | 91 | 89 | 90 | ±0 | ±0% | 87,000 |
| 2012/06/28 | 89 | 90 | 88 | 90 | +2 | +2.3% | 51,000 |
| 2012/06/27 | 88 | 88 | 87 | 88 | ±0 | ±0% | 18,000 |
| 2012/06/26 | 88 | 88 | 87 | 88 | ±0 | ±0% | 33,000 |
| 2012/06/25 | 88 | 89 | 88 | 88 | +1 | +1.1% | 53,000 |
| 2012/06/22 | 88 | 88 | 87 | 87 | -1 | -1.1% | 24,000 |
| 2012/06/21 | 89 | 89 | 88 | 88 | ±0 | ±0% | 23,000 |
| 2012/06/20 | 86 | 88 | 86 | 88 | +2 | +2.3% | 24,000 |
| 2012/06/19 | 86 | 87 | 86 | 86 | ±0 | ±0% | 21,000 |
| 2012/06/18 | 87 | 88 | 86 | 86 | ±0 | ±0% | 16,000 |
| 2012/06/15 | 89 | 89 | 86 | 86 | -2 | -2.3% | 34,000 |
3101～
3150
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
