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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 93 | 94 | 93 | 94 | -1 | -1.1% | 40,000 |
| 2011/08/19 | 94 | 96 | 94 | 95 | -1 | -1% | 42,000 |
| 2011/08/18 | 97 | 97 | 96 | 96 | ±0 | ±0% | 29,000 |
| 2011/08/17 | 96 | 97 | 96 | 96 | -1 | -1% | 19,000 |
| 2011/08/16 | 98 | 98 | 96 | 97 | +1 | +1% | 20,000 |
| 2011/08/15 | 97 | 98 | 96 | 96 | ±0 | ±0% | 36,000 |
| 2011/08/12 | 96 | 96 | 95 | 96 | +1 | +1.1% | 8,000 |
| 2011/08/11 | 94 | 95 | 93 | 95 | +1 | +1.1% | 43,000 |
| 2011/08/10 | 97 | 97 | 94 | 94 | ±0 | ±0% | 24,000 |
| 2011/08/09 | 91 | 94 | 90 | 94 | -1 | -1.1% | 110,000 |
| 2011/08/08 | 95 | 96 | 94 | 95 | -2 | -2.1% | 54,000 |
| 2011/08/05 | 96 | 98 | 95 | 97 | -3 | -3% | 48,000 |
| 2011/08/04 | 100 | 100 | 99 | 100 | ±0 | ±0% | 36,000 |
| 2011/08/03 | 101 | 101 | 100 | 100 | -3 | -2.9% | 41,000 |
| 2011/08/02 | 102 | 103 | 102 | 103 | +1 | +1% | 21,000 |
| 2011/08/01 | 101 | 104 | 101 | 102 | +1 | +1% | 21,000 |
| 2011/07/29 | 102 | 102 | 101 | 101 | -1 | -1% | 28,000 |
| 2011/07/28 | 102 | 102 | 101 | 102 | ±0 | ±0% | 44,000 |
| 2011/07/27 | 105 | 105 | 102 | 102 | -3 | -2.9% | 67,000 |
| 2011/07/26 | 106 | 106 | 105 | 105 | -1 | -0.9% | 20,000 |
| 2011/07/25 | 106 | 108 | 106 | 106 | ±0 | ±0% | 55,000 |
| 2011/07/22 | 107 | 107 | 105 | 106 | ±0 | ±0% | 71,000 |
| 2011/07/21 | 105 | 110 | 105 | 106 | +1 | +1% | 287,000 |
| 2011/07/20 | 104 | 105 | 104 | 105 | +1 | +1% | 23,000 |
| 2011/07/19 | 102 | 106 | 101 | 104 | +2 | +2% | 177,000 |
| 2011/07/15 | 102 | 103 | 102 | 102 | +1 | +1% | 46,000 |
| 2011/07/14 | 103 | 103 | 101 | 101 | -2 | -1.9% | 35,000 |
| 2011/07/13 | 101 | 103 | 100 | 103 | +1 | +1% | 61,000 |
| 2011/07/12 | 101 | 102 | 101 | 102 | -1 | -1% | 34,000 |
| 2011/07/11 | 102 | 103 | 101 | 103 | +2 | +2% | 25,000 |
| 2011/07/08 | 103 | 103 | 101 | 101 | -1 | -1% | 94,000 |
| 2011/07/07 | 104 | 104 | 102 | 102 | ±0 | ±0% | 72,000 |
| 2011/07/06 | 103 | 103 | 102 | 102 | ±0 | ±0% | 28,000 |
| 2011/07/05 | 102 | 104 | 102 | 102 | +1 | +1% | 114,000 |
| 2011/07/04 | 99 | 104 | 99 | 101 | +3 | +3.1% | 235,000 |
| 2011/07/01 | 100 | 100 | 97 | 98 | ±0 | ±0% | 89,000 |
| 2011/06/30 | 100 | 100 | 98 | 98 | -1 | -1% | 63,000 |
| 2011/06/29 | 99 | 100 | 99 | 99 | ±0 | ±0% | 55,000 |
| 2011/06/28 | 99 | 100 | 98 | 99 | +1 | +1% | 156,000 |
| 2011/06/27 | 99 | 99 | 97 | 98 | -1 | -1% | 18,000 |
| 2011/06/24 | 100 | 100 | 98 | 99 | ±0 | ±0% | 31,000 |
| 2011/06/23 | 99 | 99 | 98 | 99 | ±0 | ±0% | 58,000 |
| 2011/06/22 | 96 | 99 | 96 | 99 | +4 | +4.2% | 80,000 |
| 2011/06/21 | 96 | 96 | 94 | 95 | +1 | +1.1% | 53,000 |
| 2011/06/20 | 94 | 95 | 93 | 94 | ±0 | ±0% | 24,000 |
| 2011/06/17 | 97 | 97 | 93 | 94 | -1 | -1.1% | 84,000 |
| 2011/06/16 | 96 | 97 | 95 | 95 | -1 | -1% | 25,000 |
| 2011/06/15 | 97 | 97 | 96 | 96 | ±0 | ±0% | 39,000 |
| 2011/06/14 | 96 | 96 | 94 | 96 | ±0 | ±0% | 72,000 |
| 2011/06/13 | 93 | 99 | 93 | 96 | +3 | +3.2% | 96,000 |
3351～
3400
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
