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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 110 | 111 | 108 | 109 | -1 | -0.9% | 206,000 |
| 2011/01/12 | 110 | 114 | 109 | 110 | ±0 | ±0% | 396,000 |
| 2011/01/11 | 108 | 111 | 107 | 110 | +2 | +1.9% | 154,000 |
| 2011/01/07 | 108 | 109 | 107 | 108 | ±0 | ±0% | 89,000 |
| 2011/01/06 | 107 | 109 | 107 | 108 | +1 | +0.9% | 267,000 |
| 2011/01/05 | 105 | 107 | 105 | 107 | +3 | +2.9% | 209,000 |
| 2011/01/04 | 104 | 105 | 103 | 104 | ±0 | ±0% | 89,000 |
| 2010/12/30 | 105 | 105 | 104 | 104 | -1 | -1% | 84,000 |
| 2010/12/29 | 104 | 105 | 103 | 105 | +1 | +1% | 95,000 |
| 2010/12/28 | 103 | 104 | 103 | 104 | +1 | +1% | 76,000 |
| 2010/12/27 | 104 | 105 | 103 | 103 | -2 | -1.9% | 125,000 |
| 2010/12/24 | 106 | 106 | 104 | 105 | -1 | -0.9% | 134,000 |
| 2010/12/22 | 105 | 106 | 104 | 106 | +2 | +1.9% | 322,000 |
| 2010/12/21 | 101 | 107 | 101 | 104 | +1 | +1% | 938,000 |
| 2010/12/20 | 102 | 103 | 101 | 103 | +1 | +1% | 109,000 |
| 2010/12/17 | 103 | 104 | 102 | 102 | ±0 | ±0% | 251,000 |
| 2010/12/16 | 101 | 102 | 100 | 102 | +2 | +2% | 114,000 |
| 2010/12/15 | 101 | 102 | 100 | 100 | ±0 | ±0% | 165,000 |
| 2010/12/14 | 100 | 101 | 99 | 100 | ±0 | ±0% | 159,000 |
| 2010/12/13 | 100 | 102 | 100 | 100 | +2 | +2% | 334,000 |
| 2010/12/10 | 99 | 99 | 98 | 98 | -2 | -2% | 124,000 |
| 2010/12/09 | 102 | 102 | 99 | 100 | -2 | -2% | 134,000 |
| 2010/12/08 | 101 | 103 | 100 | 102 | +2 | +2% | 222,000 |
| 2010/12/07 | 100 | 100 | 99 | 100 | ±0 | ±0% | 100,000 |
| 2010/12/06 | 97 | 100 | 97 | 100 | +3 | +3.1% | 136,000 |
| 2010/12/03 | 97 | 98 | 97 | 97 | ±0 | ±0% | 61,000 |
| 2010/12/02 | 98 | 98 | 97 | 97 | ±0 | ±0% | 27,000 |
| 2010/12/01 | 96 | 98 | 96 | 97 | -1 | -1% | 188,000 |
| 2010/11/30 | 99 | 99 | 97 | 98 | -1 | -1% | 181,000 |
| 2010/11/29 | 96 | 99 | 96 | 99 | +4 | +4.2% | 148,000 |
| 2010/11/26 | 97 | 97 | 95 | 95 | -1 | -1% | 58,000 |
| 2010/11/25 | 95 | 97 | 95 | 96 | +2 | +2.1% | 146,000 |
| 2010/11/24 | 94 | 94 | 93 | 94 | -1 | -1.1% | 33,000 |
| 2010/11/22 | 93 | 95 | 93 | 95 | +2 | +2.2% | 61,000 |
| 2010/11/19 | 95 | 95 | 93 | 93 | -2 | -2.1% | 115,000 |
| 2010/11/18 | 95 | 96 | 94 | 95 | +2 | +2.2% | 173,000 |
| 2010/11/17 | 92 | 94 | 92 | 93 | +1 | +1.1% | 97,000 |
| 2010/11/16 | 93 | 93 | 91 | 92 | ±0 | ±0% | 70,000 |
| 2010/11/15 | 91 | 93 | 91 | 92 | ±0 | ±0% | 63,000 |
| 2010/11/12 | 92 | 92 | 91 | 92 | ±0 | ±0% | 80,000 |
| 2010/11/11 | 92 | 93 | 92 | 92 | ±0 | ±0% | 115,000 |
| 2010/11/10 | 92 | 92 | 91 | 92 | ±0 | ±0% | 70,000 |
| 2010/11/09 | 91 | 92 | 91 | 92 | +1 | +1.1% | 35,000 |
| 2010/11/08 | 92 | 92 | 91 | 91 | +1 | +1.1% | 22,000 |
| 2010/11/05 | 91 | 92 | 89 | 90 | +2 | +2.3% | 215,000 |
| 2010/11/04 | 88 | 88 | 88 | 88 | +1 | +1.1% | 116,000 |
| 2010/11/02 | 87 | 88 | 87 | 87 | -1 | -1.1% | 82,000 |
| 2010/11/01 | 89 | 90 | 88 | 88 | -2 | -2.2% | 70,000 |
| 2010/10/29 | 89 | 90 | 88 | 90 | +1 | +1.1% | 52,000 |
| 2010/10/28 | 91 | 91 | 88 | 89 | -3 | -3.3% | 274,000 |
3501～
3550
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
