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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 102 | 102 | 101 | 102 | ±0 | ±0% | 46,000 |
| 2010/08/12 | 100 | 102 | 100 | 102 | ±0 | ±0% | 57,000 |
| 2010/08/11 | 104 | 104 | 102 | 102 | -3 | -2.9% | 74,000 |
| 2010/08/10 | 106 | 106 | 105 | 105 | -1 | -0.9% | 26,000 |
| 2010/08/09 | 106 | 106 | 105 | 106 | -1 | -0.9% | 40,000 |
| 2010/08/06 | 105 | 107 | 104 | 107 | +3 | +2.9% | 79,000 |
| 2010/08/05 | 103 | 104 | 103 | 104 | +2 | +2% | 43,000 |
| 2010/08/04 | 105 | 105 | 102 | 102 | -5 | -4.7% | 132,000 |
| 2010/08/03 | 105 | 108 | 105 | 107 | +2 | +1.9% | 67,000 |
| 2010/08/02 | 105 | 106 | 104 | 105 | ±0 | ±0% | 51,000 |
| 2010/07/30 | 105 | 105 | 104 | 105 | ±0 | ±0% | 44,000 |
| 2010/07/29 | 106 | 106 | 105 | 105 | +1 | +1% | 45,000 |
| 2010/07/28 | 104 | 105 | 104 | 104 | +1 | +1% | 33,000 |
| 2010/07/27 | 104 | 104 | 103 | 103 | ±0 | ±0% | 38,000 |
| 2010/07/26 | 104 | 105 | 103 | 103 | ±0 | ±0% | 66,000 |
| 2010/07/23 | 104 | 104 | 103 | 103 | +2 | +2% | 24,000 |
| 2010/07/22 | 101 | 102 | 100 | 101 | -1 | -1% | 42,000 |
| 2010/07/21 | 103 | 104 | 101 | 102 | -1 | -1% | 95,000 |
| 2010/07/20 | 102 | 104 | 102 | 103 | -3 | -2.8% | 117,000 |
| 2010/07/16 | 107 | 107 | 105 | 106 | -2 | -1.9% | 67,000 |
| 2010/07/15 | 108 | 108 | 106 | 108 | ±0 | ±0% | 68,000 |
| 2010/07/14 | 108 | 109 | 108 | 108 | ±0 | ±0% | 49,000 |
| 2010/07/13 | 108 | 109 | 107 | 108 | ±0 | ±0% | 75,000 |
| 2010/07/12 | 109 | 110 | 108 | 108 | -1 | -0.9% | 102,000 |
| 2010/07/09 | 109 | 117 | 108 | 109 | +2 | +1.9% | 1,011,000 |
| 2010/07/08 | 106 | 108 | 106 | 107 | +2 | +1.9% | 47,000 |
| 2010/07/07 | 106 | 107 | 105 | 105 | -1 | -0.9% | 36,000 |
| 2010/07/06 | 105 | 107 | 105 | 106 | +1 | +1% | 25,000 |
| 2010/07/05 | 105 | 106 | 105 | 105 | ±0 | ±0% | 38,000 |
| 2010/07/02 | 104 | 105 | 104 | 105 | ±0 | ±0% | 39,000 |
| 2010/07/01 | 105 | 105 | 104 | 105 | ±0 | ±0% | 94,000 |
| 2010/06/30 | 105 | 106 | 105 | 105 | -2 | -1.9% | 104,000 |
| 2010/06/29 | 109 | 110 | 106 | 107 | -2 | -1.8% | 119,000 |
| 2010/06/28 | 110 | 110 | 109 | 109 | -2 | -1.8% | 22,000 |
| 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 |
3601～
3650
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
