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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 95 | 95 | 93 | 93 | -1 | -1.1% | 109,000 |
| 2011/06/09 | 92 | 95 | 92 | 94 | +2 | +2.2% | 146,000 |
| 2011/06/08 | 93 | 94 | 92 | 92 | -1 | -1.1% | 106,000 |
| 2011/06/07 | 92 | 94 | 92 | 93 | +1 | +1.1% | 55,000 |
| 2011/06/06 | 92 | 92 | 92 | 92 | ±0 | ±0% | 63,000 |
| 2011/06/03 | 93 | 94 | 92 | 92 | -1 | -1.1% | 35,000 |
| 2011/06/02 | 93 | 93 | 93 | 93 | ±0 | ±0% | 51,000 |
| 2011/06/01 | 93 | 95 | 93 | 93 | ±0 | ±0% | 98,000 |
| 2011/05/31 | 93 | 94 | 93 | 93 | ±0 | ±0% | 128,000 |
| 2011/05/30 | 93 | 94 | 91 | 93 | -2 | -2.1% | 199,000 |
| 2011/05/27 | 95 | 96 | 94 | 95 | -2 | -2.1% | 146,000 |
| 2011/05/26 | 94 | 101 | 94 | 97 | +4 | +4.3% | 124,000 |
| 2011/05/25 | 97 | 97 | 93 | 93 | -4 | -4.1% | 116,000 |
| 2011/05/24 | 96 | 98 | 95 | 97 | ±0 | ±0% | 35,000 |
| 2011/05/23 | 98 | 99 | 97 | 97 | -2 | -2% | 37,000 |
| 2011/05/20 | 100 | 100 | 99 | 99 | -2 | -2% | 64,000 |
| 2011/05/19 | 101 | 101 | 100 | 101 | +1 | +1% | 43,000 |
| 2011/05/18 | 100 | 101 | 99 | 100 | ±0 | ±0% | 49,000 |
| 2011/05/17 | 100 | 101 | 100 | 100 | -2 | -2% | 35,000 |
| 2011/05/16 | 103 | 103 | 101 | 102 | -1 | -1% | 45,000 |
| 2011/05/13 | 106 | 106 | 102 | 103 | -3 | -2.8% | 116,000 |
| 2011/05/12 | 105 | 106 | 105 | 106 | ±0 | ±0% | 78,000 |
| 2011/05/11 | 108 | 108 | 106 | 106 | -2 | -1.9% | 88,000 |
| 2011/05/10 | 109 | 109 | 107 | 108 | ±0 | ±0% | 27,000 |
| 2011/05/09 | 110 | 110 | 107 | 108 | ±0 | ±0% | 18,000 |
| 2011/05/06 | 109 | 109 | 108 | 108 | -2 | -1.8% | 6,000 |
| 2011/05/02 | 109 | 110 | 107 | 110 | +2 | +1.9% | 38,000 |
| 2011/04/28 | 109 | 109 | 106 | 108 | +2 | +1.9% | 62,000 |
| 2011/04/27 | 107 | 108 | 104 | 106 | -1 | -0.9% | 68,000 |
| 2011/04/26 | 108 | 108 | 107 | 107 | -2 | -1.8% | 31,000 |
| 2011/04/25 | 108 | 110 | 108 | 109 | ±0 | ±0% | 64,000 |
| 2011/04/22 | 109 | 109 | 107 | 109 | ±0 | ±0% | 56,000 |
| 2011/04/21 | 114 | 114 | 109 | 109 | -4 | -3.5% | 118,000 |
| 2011/04/20 | 112 | 114 | 112 | 113 | +2 | +1.8% | 76,000 |
| 2011/04/19 | 113 | 113 | 110 | 111 | -2 | -1.8% | 75,000 |
| 2011/04/18 | 109 | 116 | 109 | 113 | +4 | +3.7% | 263,000 |
| 2011/04/15 | 113 | 113 | 108 | 109 | -1 | -0.9% | 127,000 |
| 2011/04/14 | 110 | 113 | 109 | 110 | +1 | +0.9% | 139,000 |
| 2011/04/13 | 108 | 111 | 108 | 109 | -1 | -0.9% | 92,000 |
| 2011/04/12 | 114 | 114 | 109 | 110 | -4 | -3.5% | 163,000 |
| 2011/04/11 | 118 | 120 | 114 | 114 | -2 | -1.7% | 283,000 |
| 2011/04/08 | 111 | 121 | 111 | 116 | +6 | +5.5% | 1,114,000 |
| 2011/04/07 | 103 | 121 | 101 | 110 | +10 | +10% | 2,090,000 |
| 2011/04/06 | 104 | 105 | 96 | 100 | -4 | -3.8% | 178,000 |
| 2011/04/05 | 108 | 108 | 104 | 104 | -4 | -3.7% | 72,000 |
| 2011/04/04 | 108 | 110 | 107 | 108 | +2 | +1.9% | 52,000 |
| 2011/04/01 | 105 | 108 | 105 | 106 | +2 | +1.9% | 83,000 |
| 2011/03/31 | 105 | 114 | 103 | 104 | ±0 | ±0% | 258,000 |
| 2011/03/30 | 102 | 104 | 102 | 104 | ±0 | ±0% | 46,000 |
| 2011/03/29 | 104 | 104 | 102 | 104 | ±0 | ±0% | 30,000 |
3401～
3450
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
