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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 907 | 907 | 901 | 907 | ±0 | ±0% | 10,400 |
| 2022/08/25 | 907 | 907 | 904 | 907 | +1 | +0.1% | 3,100 |
| 2022/08/24 | 908 | 909 | 902 | 906 | -2 | -0.2% | 9,100 |
| 2022/08/23 | 911 | 917 | 906 | 908 | -7 | -0.8% | 6,500 |
| 2022/08/22 | 911 | 919 | 905 | 915 | +6 | +0.7% | 18,900 |
| 2022/08/19 | 899 | 920 | 899 | 909 | +11 | +1.2% | 47,300 |
| 2022/08/18 | 898 | 898 | 893 | 898 | ±0 | ±0% | 22,400 |
| 2022/08/17 | 898 | 898 | 894 | 898 | +1 | +0.1% | 12,900 |
| 2022/08/16 | 900 | 900 | 896 | 897 | -5 | -0.6% | 17,800 |
| 2022/08/15 | 899 | 902 | 897 | 902 | ±0 | ±0% | 16,200 |
| 2022/08/12 | 901 | 904 | 899 | 902 | +2 | +0.2% | 9,100 |
| 2022/08/10 | 901 | 902 | 899 | 900 | -1 | -0.1% | 14,000 |
| 2022/08/09 | 908 | 908 | 901 | 901 | -7 | -0.8% | 18,500 |
| 2022/08/08 | 911 | 911 | 908 | 908 | -3 | -0.3% | 8,100 |
| 2022/08/05 | 913 | 915 | 911 | 911 | -1 | -0.1% | 12,600 |
| 2022/08/04 | 913 | 916 | 911 | 912 | -1 | -0.1% | 9,300 |
| 2022/08/03 | 914 | 918 | 913 | 913 | -2 | -0.2% | 6,600 |
| 2022/08/02 | 917 | 923 | 915 | 915 | -3 | -0.3% | 10,200 |
| 2022/08/01 | 920 | 925 | 918 | 918 | -8 | -0.9% | 14,600 |
| 2022/07/29 | 932 | 932 | 922 | 926 | -5 | -0.5% | 6,600 |
| 2022/07/28 | 924 | 931 | 921 | 931 | +11 | +1.2% | 10,500 |
| 2022/07/27 | 919 | 925 | 919 | 920 | -8 | -0.9% | 8,600 |
| 2022/07/26 | 925 | 933 | 919 | 928 | +4 | +0.4% | 17,400 |
| 2022/07/25 | 921 | 928 | 920 | 924 | +3 | +0.3% | 8,800 |
| 2022/07/22 | 922 | 923 | 917 | 921 | +3 | +0.3% | 6,000 |
| 2022/07/21 | 912 | 923 | 912 | 918 | +5 | +0.5% | 16,400 |
| 2022/07/20 | 916 | 918 | 913 | 913 | -3 | -0.3% | 10,000 |
| 2022/07/19 | 922 | 922 | 916 | 916 | -4 | -0.4% | 12,200 |
| 2022/07/15 | 924 | 924 | 920 | 920 | -2 | -0.2% | 7,500 |
| 2022/07/14 | 925 | 929 | 922 | 922 | -3 | -0.3% | 9,100 |
| 2022/07/13 | 930 | 934 | 925 | 925 | -7 | -0.8% | 17,800 |
| 2022/07/12 | 936 | 940 | 931 | 932 | -4 | -0.4% | 12,500 |
| 2022/07/11 | 946 | 946 | 936 | 936 | ±0 | ±0% | 7,700 |
| 2022/07/08 | 947 | 947 | 936 | 936 | -15 | -1.6% | 19,400 |
| 2022/07/07 | 953 | 959 | 949 | 951 | -3 | -0.3% | 7,300 |
| 2022/07/06 | 952 | 958 | 951 | 954 | +2 | +0.2% | 6,400 |
| 2022/07/05 | 952 | 955 | 952 | 952 | ±0 | ±0% | 4,800 |
| 2022/07/04 | 953 | 962 | 952 | 952 | ±0 | ±0% | 7,800 |
| 2022/07/01 | 955 | 956 | 951 | 952 | -4 | -0.4% | 5,900 |
| 2022/06/30 | 955 | 967 | 955 | 956 | -2 | -0.2% | 6,600 |
| 2022/06/29 | 955 | 959 | 954 | 958 | +4 | +0.4% | 7,700 |
| 2022/06/28 | 951 | 954 | 951 | 954 | +2 | +0.2% | 3,400 |
| 2022/06/27 | 951 | 952 | 949 | 952 | +2 | +0.2% | 1,500 |
| 2022/06/24 | 948 | 952 | 948 | 950 | -4 | -0.4% | 1,300 |
| 2022/06/23 | 944 | 954 | 944 | 954 | +8 | +0.8% | 1,800 |
| 2022/06/22 | 939 | 946 | 936 | 946 | +7 | +0.7% | 5,700 |
| 2022/06/21 | 938 | 953 | 938 | 939 | +2 | +0.2% | 1,800 |
| 2022/06/20 | 940 | 948 | 937 | 937 | -6 | -0.6% | 5,900 |
| 2022/06/17 | 943 | 944 | 936 | 943 | ±0 | ±0% | 5,900 |
| 2022/06/16 | 950 | 963 | 943 | 943 | -7 | -0.7% | 4,800 |
551～
600
件表示中 / 3586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 | 141,200円 | +3.4% | -34.0% | 4.96% | 8.55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 | - | +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 | 16,100円 | -11.6% | +36.6% | 0.00% | 77.03倍 | 1.08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 | 31,800円 | -5.5% | -56.3% | 1.89% | 19.20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 | 305,000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
