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 |
---|---|---|---|---|---|---|---|
2024/03/05 | 2,470 | 2,514 | 2,450 | 2,484 | +6 | +0.2% | 43,100 |
2024/03/04 | 2,536 | 2,536 | 2,478 | 2,478 | -82 | -3.2% | 68,700 |
2024/03/01 | 2,569 | 2,569 | 2,516 | 2,560 | -9 | -0.4% | 40,600 |
2024/02/29 | 2,600 | 2,611 | 2,549 | 2,569 | -33 | -1.3% | 39,400 |
2024/02/28 | 2,697 | 2,697 | 2,601 | 2,602 | -58 | -2.2% | 49,400 |
2024/02/27 | 2,670 | 2,718 | 2,645 | 2,660 | -17 | -0.6% | 30,100 |
2024/02/26 | 2,632 | 2,693 | 2,622 | 2,677 | +45 | +1.7% | 48,300 |
2024/02/22 | 2,639 | 2,710 | 2,632 | 2,632 | -14 | -0.5% | 35,800 |
2024/02/21 | 2,689 | 2,689 | 2,631 | 2,646 | -52 | -1.9% | 47,400 |
2024/02/20 | 2,710 | 2,739 | 2,672 | 2,698 | +12 | +0.4% | 44,600 |
2024/02/19 | 2,707 | 2,730 | 2,652 | 2,686 | +15 | +0.6% | 42,100 |
2024/02/16 | 2,628 | 2,680 | 2,622 | 2,671 | +51 | +1.9% | 54,000 |
2024/02/15 | 2,606 | 2,666 | 2,588 | 2,620 | +88 | +3.5% | 82,000 |
2024/02/14 | 2,540 | 2,562 | 2,504 | 2,532 | -17 | -0.7% | 54,000 |
2024/02/13 | 2,459 | 2,549 | 2,414 | 2,549 | +64 | +2.6% | 138,100 |
2024/02/09 | 2,365 | 2,562 | 2,362 | 2,485 | +170 | +7.3% | 317,300 |
2024/02/08 | 2,330 | 2,337 | 2,261 | 2,315 | -5 | -0.2% | 102,900 |
2024/02/07 | 2,276 | 2,321 | 2,276 | 2,320 | +27 | +1.2% | 33,100 |
2024/02/06 | 2,275 | 2,306 | 2,267 | 2,293 | +21 | +0.9% | 37,600 |
2024/02/05 | 2,279 | 2,292 | 2,241 | 2,272 | -3 | -0.1% | 36,000 |
2024/02/02 | 2,310 | 2,310 | 2,248 | 2,275 | -27 | -1.2% | 38,700 |
2024/02/01 | 2,299 | 2,313 | 2,273 | 2,302 | -18 | -0.8% | 25,500 |
2024/01/31 | 2,271 | 2,320 | 2,257 | 2,320 | +63 | +2.8% | 40,900 |
2024/01/30 | 2,270 | 2,285 | 2,254 | 2,257 | -8 | -0.4% | 52,800 |
2024/01/29 | 2,252 | 2,280 | 2,235 | 2,265 | +15 | +0.7% | 20,300 |
2024/01/26 | 2,320 | 2,324 | 2,250 | 2,250 | -77 | -3.3% | 64,500 |
2024/01/25 | 2,260 | 2,328 | 2,258 | 2,327 | +116 | +5.2% | 157,300 |
2024/01/24 | 2,196 | 2,258 | 2,192 | 2,211 | +21 | +1% | 79,800 |
2024/01/23 | 2,207 | 2,218 | 2,187 | 2,190 | -17 | -0.8% | 23,600 |
2024/01/22 | 2,185 | 2,223 | 2,180 | 2,207 | +33 | +1.5% | 33,800 |
2024/01/19 | 2,185 | 2,200 | 2,169 | 2,174 | -8 | -0.4% | 31,100 |
2024/01/18 | 2,182 | 2,209 | 2,180 | 2,182 | +1 | ±0% | 26,200 |
2024/01/17 | 2,200 | 2,215 | 2,176 | 2,181 | -38 | -1.7% | 50,700 |
2024/01/16 | 2,174 | 2,228 | 2,174 | 2,219 | +77 | +3.6% | 86,100 |
2024/01/15 | 2,105 | 2,150 | 2,105 | 2,142 | +33 | +1.6% | 40,200 |
2024/01/12 | 2,123 | 2,144 | 2,106 | 2,109 | -18 | -0.8% | 28,600 |
2024/01/11 | 2,157 | 2,161 | 2,127 | 2,127 | -21 | -1% | 25,600 |
2024/01/10 | 2,136 | 2,163 | 2,125 | 2,148 | +12 | +0.6% | 33,200 |
2024/01/09 | 2,074 | 2,137 | 2,074 | 2,136 | +67 | +3.2% | 63,900 |
2024/01/05 | 2,077 | 2,077 | 2,045 | 2,069 | +5 | +0.2% | 28,200 |
2024/01/04 | 2,039 | 2,067 | 2,023 | 2,064 | +24 | +1.2% | 42,900 |
2023/12/29 | 2,034 | 2,040 | 2,009 | 2,040 | +2 | +0.1% | 25,200 |
2023/12/28 | 2,010 | 2,056 | 2,005 | 2,038 | +37 | +1.8% | 45,800 |
2023/12/27 | 2,006 | 2,026 | 1,990 | 2,001 | +1 | +0.1% | 20,700 |
2023/12/26 | 1,970 | 2,016 | 1,970 | 2,000 | +28 | +1.4% | 19,700 |
2023/12/25 | 2,000 | 2,000 | 1,972 | 1,972 | -14 | -0.7% | 15,400 |
2023/12/22 | 1,965 | 2,016 | 1,964 | 1,986 | +19 | +1% | 23,900 |
2023/12/21 | 1,970 | 1,976 | 1,950 | 1,967 | -9 | -0.5% | 19,400 |
2023/12/20 | 1,980 | 2,004 | 1,970 | 1,976 | -3 | -0.2% | 21,900 |
2023/12/19 | 1,953 | 1,984 | 1,950 | 1,979 | +26 | +1.3% | 18,900 |
51~
100
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