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 |
|---|---|---|---|---|---|---|---|
| 2012/01/20 | 97 | 98 | 95 | 96 | -1 | -1% | 185,000 |
| 2012/01/19 | 96 | 97 | 94 | 97 | +1 | +1% | 239,000 |
| 2012/01/18 | 97 | 97 | 94 | 96 | +1 | +1.1% | 150,000 |
| 2012/01/17 | 97 | 97 | 93 | 95 | -2 | -2.1% | 468,000 |
| 2012/01/16 | 98 | 105 | 97 | 97 | -2 | -2% | 803,000 |
| 2012/01/13 | 101 | 102 | 97 | 99 | ±0 | ±0% | 1,098,000 |
| 2012/01/12 | 91 | 102 | 90 | 99 | +8 | +8.8% | 2,448,000 |
| 2012/01/11 | 93 | 93 | 91 | 91 | -1 | -1.1% | 62,000 |
| 2012/01/10 | 93 | 93 | 91 | 92 | ±0 | ±0% | 31,000 |
| 2012/01/06 | 92 | 93 | 91 | 92 | ±0 | ±0% | 28,000 |
| 2012/01/05 | 93 | 93 | 91 | 92 | -1 | -1.1% | 27,000 |
| 2012/01/04 | 92 | 93 | 91 | 93 | +1 | +1.1% | 34,000 |
| 2011/12/30 | 92 | 92 | 90 | 92 | ±0 | ±0% | 37,000 |
| 2011/12/29 | 92 | 92 | 90 | 92 | ±0 | ±0% | 59,000 |
| 2011/12/28 | 92 | 93 | 90 | 92 | ±0 | ±0% | 52,000 |
| 2011/12/27 | 90 | 92 | 90 | 92 | +1 | +1.1% | 78,000 |
| 2011/12/26 | 92 | 92 | 91 | 91 | -1 | -1.1% | 66,000 |
| 2011/12/22 | 93 | 93 | 91 | 92 | -1 | -1.1% | 79,000 |
| 2011/12/21 | 97 | 97 | 93 | 93 | -4 | -4.1% | 77,000 |
| 2011/12/20 | 94 | 97 | 94 | 97 | +3 | +3.2% | 72,000 |
| 2011/12/19 | 96 | 96 | 92 | 94 | -2 | -2.1% | 86,000 |
| 2011/12/16 | 97 | 97 | 96 | 96 | -1 | -1% | 38,000 |
| 2011/12/15 | 101 | 105 | 95 | 97 | -1 | -1% | 427,000 |
| 2011/12/14 | 105 | 105 | 97 | 98 | -4 | -3.9% | 343,000 |
| 2011/12/13 | 100 | 105 | 97 | 102 | +3 | +3% | 616,000 |
| 2011/12/12 | 94 | 100 | 94 | 99 | +6 | +6.5% | 756,000 |
| 2011/12/09 | 93 | 93 | 92 | 93 | -1 | -1.1% | 61,000 |
| 2011/12/08 | 92 | 94 | 91 | 94 | +2 | +2.2% | 41,000 |
| 2011/12/07 | 90 | 92 | 90 | 92 | +2 | +2.2% | 29,000 |
| 2011/12/06 | 92 | 93 | 90 | 90 | -1 | -1.1% | 97,000 |
| 2011/12/05 | 90 | 92 | 90 | 91 | +1 | +1.1% | 98,000 |
| 2011/12/02 | 90 | 91 | 89 | 90 | ±0 | ±0% | 48,000 |
| 2011/12/01 | 90 | 90 | 89 | 90 | +2 | +2.3% | 94,000 |
| 2011/11/30 | 87 | 89 | 87 | 88 | +2 | +2.3% | 53,000 |
| 2011/11/29 | 85 | 86 | 85 | 86 | +3 | +3.6% | 15,000 |
| 2011/11/28 | 82 | 84 | 82 | 83 | +1 | +1.2% | 26,000 |
| 2011/11/25 | 83 | 83 | 82 | 82 | ±0 | ±0% | 39,000 |
| 2011/11/24 | 84 | 84 | 81 | 82 | -2 | -2.4% | 105,000 |
| 2011/11/22 | 85 | 85 | 84 | 84 | -2 | -2.3% | 82,000 |
| 2011/11/21 | 88 | 88 | 86 | 86 | -2 | -2.3% | 41,000 |
| 2011/11/18 | 87 | 88 | 87 | 88 | ±0 | ±0% | 7,000 |
| 2011/11/17 | 87 | 88 | 87 | 88 | ±0 | ±0% | 31,000 |
| 2011/11/16 | 89 | 89 | 88 | 88 | -2 | -2.2% | 14,000 |
| 2011/11/15 | 89 | 90 | 89 | 90 | +1 | +1.1% | 4,000 |
| 2011/11/14 | 88 | 90 | 88 | 89 | ±0 | ±0% | 20,000 |
| 2011/11/11 | 88 | 89 | 88 | 89 | ±0 | ±0% | 16,000 |
| 2011/11/10 | 88 | 89 | 88 | 89 | -1 | -1.1% | 29,000 |
| 2011/11/09 | 89 | 90 | 89 | 90 | +1 | +1.1% | 13,000 |
| 2011/11/08 | 90 | 91 | 89 | 89 | -1 | -1.1% | 32,000 |
| 2011/11/07 | 89 | 90 | 89 | 90 | +1 | +1.1% | 23,000 |
3251～
3300
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
