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 |
|---|---|---|---|---|---|---|---|
| 2010/06/25 | 112 | 112 | 109 | 111 | -2 | -1.8% | 50,000 |
| 2010/06/24 | 112 | 114 | 111 | 113 | ±0 | ±0% | 23,000 |
| 2010/06/23 | 111 | 113 | 111 | 113 | ±0 | ±0% | 25,000 |
| 2010/06/22 | 115 | 115 | 112 | 113 | -3 | -2.6% | 116,000 |
| 2010/06/21 | 115 | 116 | 115 | 116 | +1 | +0.9% | 41,000 |
| 2010/06/18 | 114 | 116 | 112 | 115 | +2 | +1.8% | 74,000 |
| 2010/06/17 | 113 | 116 | 113 | 113 | +1 | +0.9% | 93,000 |
| 2010/06/16 | 112 | 115 | 112 | 112 | +2 | +1.8% | 76,000 |
| 2010/06/15 | 112 | 112 | 110 | 110 | -1 | -0.9% | 30,000 |
| 2010/06/14 | 108 | 112 | 108 | 111 | +3 | +2.8% | 69,000 |
| 2010/06/11 | 108 | 109 | 108 | 108 | +1 | +0.9% | 79,000 |
| 2010/06/10 | 108 | 108 | 106 | 107 | ±0 | ±0% | 54,000 |
| 2010/06/09 | 108 | 109 | 106 | 107 | ±0 | ±0% | 58,000 |
| 2010/06/08 | 107 | 109 | 107 | 107 | -1 | -0.9% | 29,000 |
| 2010/06/07 | 109 | 110 | 108 | 108 | -3 | -2.7% | 60,000 |
| 2010/06/04 | 111 | 112 | 110 | 111 | ±0 | ±0% | 75,000 |
| 2010/06/03 | 111 | 112 | 111 | 111 | +1 | +0.9% | 33,000 |
| 2010/06/02 | 111 | 111 | 109 | 110 | -1 | -0.9% | 76,000 |
| 2010/06/01 | 113 | 114 | 111 | 111 | -2 | -1.8% | 81,000 |
| 2010/05/31 | 111 | 113 | 111 | 113 | +2 | +1.8% | 37,000 |
| 2010/05/28 | 110 | 111 | 109 | 111 | +3 | +2.8% | 97,000 |
| 2010/05/27 | 108 | 109 | 106 | 108 | ±0 | ±0% | 108,000 |
| 2010/05/26 | 107 | 109 | 106 | 108 | +1 | +0.9% | 74,000 |
| 2010/05/25 | 109 | 110 | 107 | 107 | -3 | -2.7% | 96,000 |
| 2010/05/24 | 110 | 112 | 107 | 110 | +2 | +1.9% | 167,000 |
| 2010/05/21 | 109 | 110 | 107 | 108 | -5 | -4.4% | 182,000 |
| 2010/05/20 | 114 | 114 | 113 | 113 | -1 | -0.9% | 67,000 |
| 2010/05/19 | 115 | 115 | 113 | 114 | -3 | -2.6% | 145,000 |
| 2010/05/18 | 118 | 118 | 116 | 117 | ±0 | ±0% | 113,000 |
| 2010/05/17 | 118 | 119 | 117 | 117 | -3 | -2.5% | 108,000 |
| 2010/05/14 | 121 | 121 | 120 | 120 | -1 | -0.8% | 96,000 |
| 2010/05/13 | 122 | 122 | 120 | 121 | ±0 | ±0% | 135,000 |
| 2010/05/12 | 122 | 123 | 121 | 121 | +1 | +0.8% | 112,000 |
| 2010/05/11 | 122 | 123 | 120 | 120 | -2 | -1.6% | 133,000 |
| 2010/05/10 | 119 | 122 | 119 | 122 | +1 | +0.8% | 101,000 |
| 2010/05/07 | 122 | 122 | 118 | 121 | -3 | -2.4% | 286,000 |
| 2010/05/06 | 124 | 124 | 123 | 124 | -2 | -1.6% | 142,000 |
| 2010/04/30 | 127 | 129 | 126 | 126 | ±0 | ±0% | 137,000 |
| 2010/04/28 | 126 | 127 | 124 | 126 | -3 | -2.3% | 260,000 |
| 2010/04/27 | 129 | 130 | 127 | 129 | ±0 | ±0% | 165,000 |
| 2010/04/26 | 128 | 130 | 127 | 129 | +2 | +1.6% | 202,000 |
| 2010/04/23 | 124 | 128 | 124 | 127 | +2 | +1.6% | 123,000 |
| 2010/04/22 | 126 | 126 | 124 | 125 | ±0 | ±0% | 94,000 |
| 2010/04/21 | 124 | 126 | 124 | 125 | +1 | +0.8% | 77,000 |
| 2010/04/20 | 124 | 126 | 123 | 124 | ±0 | ±0% | 142,000 |
| 2010/04/19 | 124 | 125 | 123 | 124 | -4 | -3.1% | 219,000 |
| 2010/04/16 | 130 | 130 | 126 | 128 | -4 | -3% | 416,000 |
| 2010/04/15 | 127 | 133 | 127 | 132 | +6 | +4.8% | 891,000 |
| 2010/04/14 | 126 | 127 | 124 | 126 | ±0 | ±0% | 134,000 |
| 2010/04/13 | 127 | 129 | 124 | 126 | -2 | -1.6% | 325,000 |
3401～
3450
件表示中 / 3458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 | 181,600円 | -2.3% | -54.3% | 3.85% | 16.50倍 | 0.89倍 |
|
丸紅系。製糖業界中堅。業務用主体。塩水港精糖、フジ日本精糖と共同生産。機能素材を強化 |
| 塩水糖 | 29,000円 | -2.4% | -15.4% | 1.72% | 6.11倍 | 0.58倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本精糖と共同生産。オリゴ糖に注力、甜菜関連商品も |
| 日東ベスト | 82,500円 | +6.9% | +64.8% | 1.45% | 16.63倍 | 0.63倍 |
|
缶詰で創業。現在は全国営業の業務用冷凍食品が主力。スーパー向け日配食品、介護食も製販 |
| あじかん | 107,200円 | +1.5% | -25.0% | 2.33% | 6.80倍 | 0.51倍 |
|
卵加工品、水産練り製品など業務用食材主力。自社企画品やゴボウ茶事業強化。中国市場開拓 |
| 仙波糖化 | 72,100円 | +3.5% | +19.2% | 2.08% | 12.63倍 | 0.69倍 |
|
着色用などカラメル製品で国内シェア首位。粉末茶も強い食品原料メーカー。中国等に子会社 |
市場注目の銘柄
チャート関連のコラム
