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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,222 | 2,229 | 2,203 | 2,203 | -22 | -1% | 42,000 |
| 2024/04/25 | 2,254 | 2,260 | 2,225 | 2,225 | -29 | -1.3% | 17,500 |
| 2024/04/24 | 2,243 | 2,264 | 2,235 | 2,254 | +14 | +0.6% | 13,000 |
| 2024/04/23 | 2,225 | 2,250 | 2,219 | 2,240 | +21 | +0.9% | 14,700 |
| 2024/04/22 | 2,190 | 2,220 | 2,180 | 2,219 | +45 | +2.1% | 18,200 |
| 2024/04/19 | 2,200 | 2,208 | 2,140 | 2,174 | -44 | -2% | 30,700 |
| 2024/04/18 | 2,186 | 2,233 | 2,170 | 2,218 | +31 | +1.4% | 26,200 |
| 2024/04/17 | 2,208 | 2,226 | 2,170 | 2,187 | -23 | -1% | 19,100 |
| 2024/04/16 | 2,247 | 2,247 | 2,195 | 2,210 | -52 | -2.3% | 37,400 |
| 2024/04/15 | 2,269 | 2,278 | 2,248 | 2,262 | -18 | -0.8% | 25,000 |
| 2024/04/12 | 2,291 | 2,311 | 2,280 | 2,280 | -11 | -0.5% | 21,400 |
| 2024/04/11 | 2,270 | 2,297 | 2,258 | 2,291 | +6 | +0.3% | 33,200 |
| 2024/04/10 | 2,292 | 2,308 | 2,252 | 2,285 | -53 | -2.3% | 53,400 |
| 2024/04/09 | 2,337 | 2,358 | 2,324 | 2,338 | +9 | +0.4% | 13,600 |
| 2024/04/08 | 2,303 | 2,351 | 2,300 | 2,329 | +5 | +0.2% | 41,600 |
| 2024/04/05 | 2,313 | 2,342 | 2,303 | 2,324 | -9 | -0.4% | 24,500 |
| 2024/04/04 | 2,360 | 2,360 | 2,323 | 2,333 | -35 | -1.5% | 51,200 |
| 2024/04/03 | 2,339 | 2,399 | 2,327 | 2,368 | -1 | ±0% | 30,100 |
| 2024/04/02 | 2,433 | 2,448 | 2,366 | 2,369 | -52 | -2.1% | 29,600 |
| 2024/04/01 | 2,510 | 2,519 | 2,421 | 2,421 | -89 | -3.5% | 42,400 |
| 2024/03/29 | 2,410 | 2,512 | 2,410 | 2,510 | +88 | +3.6% | 35,500 |
| 2024/03/28 | 2,450 | 2,468 | 2,408 | 2,422 | -104 | -4.1% | 59,200 |
| 2024/03/27 | 2,541 | 2,565 | 2,522 | 2,526 | -18 | -0.7% | 54,900 |
| 2024/03/26 | 2,514 | 2,556 | 2,510 | 2,544 | +1 | ±0% | 23,800 |
| 2024/03/25 | 2,577 | 2,577 | 2,537 | 2,543 | -39 | -1.5% | 40,300 |
| 2024/03/22 | 2,643 | 2,643 | 2,571 | 2,582 | -23 | -0.9% | 58,000 |
| 2024/03/21 | 2,551 | 2,610 | 2,548 | 2,605 | +130 | +5.3% | 83,800 |
| 2024/03/19 | 2,441 | 2,499 | 2,425 | 2,475 | +46 | +1.9% | 46,200 |
| 2024/03/18 | 2,438 | 2,443 | 2,410 | 2,429 | +2 | +0.1% | 25,700 |
| 2024/03/15 | 2,415 | 2,459 | 2,392 | 2,427 | +12 | +0.5% | 22,300 |
| 2024/03/14 | 2,422 | 2,430 | 2,400 | 2,415 | -12 | -0.5% | 24,300 |
| 2024/03/13 | 2,476 | 2,506 | 2,420 | 2,427 | -48 | -1.9% | 32,200 |
| 2024/03/12 | 2,501 | 2,504 | 2,443 | 2,475 | -32 | -1.3% | 32,900 |
| 2024/03/11 | 2,534 | 2,559 | 2,482 | 2,507 | -26 | -1% | 56,300 |
| 2024/03/08 | 2,503 | 2,574 | 2,503 | 2,533 | +30 | +1.2% | 48,100 |
| 2024/03/07 | 2,519 | 2,550 | 2,503 | 2,503 | -7 | -0.3% | 43,400 |
| 2024/03/06 | 2,484 | 2,521 | 2,483 | 2,510 | +26 | +1% | 29,700 |
| 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 |
1～
50
件表示中 / 3445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 | 220,300円 | +12.4% | +219.4% | 5.22% | 8.96倍 | 1.10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 |
| ＡＦＣ－ＨＤ | 84,600円 | +11.2% | +8.1% | 3.55% | 10.59倍 | 0.87倍 |
|
健康食品の受託製造が主。後発品薬、漢方等も。自社製品を店舗等で販売。百貨店さいか屋買収 |
| シノブフース | 93,600円 | +7.4% | +26.5% | 2.67% | 9.87倍 | 0.78倍 |
|
弁当、おにぎりなど米飯加工品の製造。大手コンビニ向け５割以上。調理パン分野を戦略拡大中 |
| 和弘食 | 418,500円 | +12.7% | +43.9% | 1.55% | 9.73倍 | 1.61倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオとの関係を緊密化。生産、物流を集約化 |
| イフジ産業 | 139,700円 | +19.0% | +14.2% | 3.44% | 7.30倍 | 1.24倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
市場注目の銘柄
チャート関連のコラム
