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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,395 | 1,405 | 1,395 | 1,404 | +10 | +0.7% | 10,200 |
| 2024/11/20 | 1,405 | 1,413 | 1,393 | 1,394 | -10 | -0.7% | 21,000 |
| 2024/11/19 | 1,406 | 1,411 | 1,395 | 1,404 | +3 | +0.2% | 8,600 |
| 2024/11/18 | 1,390 | 1,410 | 1,390 | 1,401 | +5 | +0.4% | 13,500 |
| 2024/11/15 | 1,393 | 1,396 | 1,385 | 1,396 | +5 | +0.4% | 9,100 |
| 2024/11/14 | 1,395 | 1,405 | 1,390 | 1,391 | +1 | +0.1% | 17,300 |
| 2024/11/13 | 1,409 | 1,410 | 1,384 | 1,390 | -14 | -1% | 19,500 |
| 2024/11/12 | 1,440 | 1,449 | 1,394 | 1,404 | +11 | +0.8% | 66,200 |
| 2024/11/11 | 1,378 | 1,394 | 1,370 | 1,393 | +13 | +0.9% | 28,200 |
| 2024/11/08 | 1,385 | 1,388 | 1,377 | 1,380 | -5 | -0.4% | 12,900 |
| 2024/11/07 | 1,376 | 1,394 | 1,376 | 1,385 | +13 | +0.9% | 22,400 |
| 2024/11/06 | 1,385 | 1,395 | 1,371 | 1,372 | -11 | -0.8% | 21,300 |
| 2024/11/05 | 1,372 | 1,384 | 1,362 | 1,383 | +30 | +2.2% | 16,200 |
| 2024/11/01 | 1,356 | 1,373 | 1,353 | 1,353 | -14 | -1% | 14,300 |
| 2024/10/31 | 1,350 | 1,369 | 1,340 | 1,367 | +15 | +1.1% | 16,200 |
| 2024/10/30 | 1,364 | 1,374 | 1,352 | 1,352 | -11 | -0.8% | 63,300 |
| 2024/10/29 | 1,362 | 1,374 | 1,353 | 1,363 | +13 | +1% | 15,100 |
| 2024/10/28 | 1,334 | 1,356 | 1,334 | 1,350 | +16 | +1.2% | 20,400 |
| 2024/10/25 | 1,354 | 1,356 | 1,328 | 1,334 | -28 | -2.1% | 20,000 |
| 2024/10/24 | 1,356 | 1,369 | 1,347 | 1,362 | +2 | +0.1% | 12,800 |
| 2024/10/23 | 1,367 | 1,380 | 1,360 | 1,360 | -13 | -0.9% | 17,200 |
| 2024/10/22 | 1,392 | 1,392 | 1,362 | 1,373 | -17 | -1.2% | 21,600 |
| 2024/10/21 | 1,389 | 1,396 | 1,385 | 1,390 | +1 | +0.1% | 11,700 |
| 2024/10/18 | 1,402 | 1,402 | 1,389 | 1,389 | -12 | -0.9% | 19,100 |
| 2024/10/17 | 1,413 | 1,413 | 1,401 | 1,401 | -20 | -1.4% | 11,000 |
| 2024/10/16 | 1,413 | 1,424 | 1,410 | 1,421 | +7 | +0.5% | 8,300 |
| 2024/10/15 | 1,420 | 1,425 | 1,409 | 1,414 | +3 | +0.2% | 5,300 |
| 2024/10/11 | 1,412 | 1,414 | 1,404 | 1,411 | +5 | +0.4% | 5,800 |
| 2024/10/10 | 1,413 | 1,423 | 1,401 | 1,406 | -7 | -0.5% | 14,400 |
| 2024/10/09 | 1,432 | 1,432 | 1,408 | 1,413 | -19 | -1.3% | 16,600 |
| 2024/10/08 | 1,461 | 1,462 | 1,428 | 1,432 | -33 | -2.3% | 20,200 |
| 2024/10/07 | 1,462 | 1,477 | 1,462 | 1,465 | +10 | +0.7% | 11,600 |
| 2024/10/04 | 1,442 | 1,460 | 1,442 | 1,455 | +13 | +0.9% | 8,000 |
| 2024/10/03 | 1,450 | 1,455 | 1,434 | 1,442 | +12 | +0.8% | 8,600 |
| 2024/10/02 | 1,449 | 1,465 | 1,428 | 1,430 | -23 | -1.6% | 12,700 |
| 2024/10/01 | 1,440 | 1,467 | 1,439 | 1,453 | +33 | +2.3% | 11,800 |
| 2024/09/30 | 1,426 | 1,442 | 1,416 | 1,420 | -35 | -2.4% | 21,900 |
| 2024/09/27 | 1,444 | 1,472 | 1,444 | 1,455 | -25 | -1.7% | 20,400 |
| 2024/09/26 | 1,460 | 1,480 | 1,455 | 1,480 | +16 | +1.1% | 21,000 |
| 2024/09/25 | 1,456 | 1,476 | 1,450 | 1,464 | +8 | +0.5% | 26,400 |
| 2024/09/24 | 1,493 | 1,493 | 1,452 | 1,456 | -20 | -1.4% | 37,000 |
| 2024/09/20 | 1,484 | 1,486 | 1,468 | 1,476 | +1 | +0.1% | 20,600 |
| 2024/09/19 | 1,460 | 1,482 | 1,453 | 1,475 | +18 | +1.2% | 13,600 |
| 2024/09/18 | 1,430 | 1,457 | 1,430 | 1,457 | +27 | +1.9% | 17,800 |
| 2024/09/17 | 1,448 | 1,451 | 1,418 | 1,430 | -25 | -1.7% | 18,300 |
| 2024/09/13 | 1,423 | 1,466 | 1,423 | 1,455 | +35 | +2.5% | 20,900 |
| 2024/09/12 | 1,386 | 1,425 | 1,386 | 1,420 | +43 | +3.1% | 21,000 |
| 2024/09/11 | 1,423 | 1,430 | 1,359 | 1,377 | -53 | -3.7% | 41,100 |
| 2024/09/10 | 1,435 | 1,451 | 1,430 | 1,430 | -3 | -0.2% | 22,000 |
| 2024/09/09 | 1,401 | 1,444 | 1,399 | 1,433 | -5 | -0.3% | 32,100 |
1～
50
件表示中 / 3585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 | 140,400円 | +3.4% | -34.0% | 4.99% | 8.51倍 | 0.68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 |
| マルタイ | 420,000円 | +0.6% | +0.2% | - | - | - |
|
九州地盤の即席麺メーカー。棒ラーメンが九州で高い認知度。サンヨー食品と資本・業務提携 |
| ＪＦＬＡＨＤ | 16,000円 | -11.6% | +36.6% | 0.00% | 76.56倍 | 1.07倍 |
|
乳製品などの生産・加工や国内外で食品卸。外食も。積極買収・拡大路線から転換し業態集中化 |
| 日和産 | 32,200円 | -5.5% | -56.3% | 1.86% | 19.44倍 | 0.32倍 |
|
非全農系の配合飼料中堅。西日本地盤。５工場。牛用で雪印、日清丸紅と合弁。畜産子会社持つ |
| 滝沢ハム | 303,500円 | +2.1% | - | 0.66% | - | 1.71倍 |
|
高級ハム・ソーセージに定評、総菜も扱う。ＰＢ請負も多数。同じ伊藤忠系プリマハムと業務提携 |
市場注目の銘柄
チャート関連のコラム
