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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 959 | 960 | 950 | 950 | +6 | +0.6% | 9,400 |
| 2022/06/14 | 941 | 944 | 938 | 944 | -2 | -0.2% | 6,300 |
| 2022/06/13 | 953 | 953 | 940 | 946 | -14 | -1.5% | 14,100 |
| 2022/06/10 | 974 | 974 | 960 | 960 | -14 | -1.4% | 7,700 |
| 2022/06/09 | 970 | 975 | 969 | 974 | +5 | +0.5% | 6,400 |
| 2022/06/08 | 968 | 972 | 968 | 969 | +1 | +0.1% | 3,900 |
| 2022/06/07 | 968 | 970 | 965 | 968 | -2 | -0.2% | 3,000 |
| 2022/06/06 | 966 | 971 | 964 | 970 | +4 | +0.4% | 3,900 |
| 2022/06/03 | 965 | 966 | 960 | 966 | +7 | +0.7% | 5,000 |
| 2022/06/02 | 952 | 960 | 952 | 959 | +7 | +0.7% | 7,300 |
| 2022/06/01 | 954 | 957 | 950 | 952 | +1 | +0.1% | 10,000 |
| 2022/05/31 | 953 | 956 | 941 | 951 | -2 | -0.2% | 3,300 |
| 2022/05/30 | 950 | 953 | 945 | 953 | +3 | +0.3% | 12,200 |
| 2022/05/27 | 954 | 954 | 944 | 950 | +11 | +1.2% | 3,200 |
| 2022/05/26 | 950 | 950 | 936 | 939 | -14 | -1.5% | 6,100 |
| 2022/05/25 | 950 | 953 | 947 | 953 | +2 | +0.2% | 5,700 |
| 2022/05/24 | 960 | 960 | 951 | 951 | -9 | -0.9% | 7,300 |
| 2022/05/23 | 971 | 972 | 956 | 960 | -15 | -1.5% | 16,100 |
| 2022/05/20 | 980 | 982 | 975 | 975 | -4 | -0.4% | 2,100 |
| 2022/05/19 | 975 | 979 | 974 | 979 | +3 | +0.3% | 3,500 |
| 2022/05/18 | 984 | 984 | 976 | 976 | -8 | -0.8% | 9,200 |
| 2022/05/17 | 969 | 992 | 969 | 984 | +14 | +1.4% | 20,600 |
| 2022/05/16 | 976 | 976 | 970 | 970 | -6 | -0.6% | 1,500 |
| 2022/05/13 | 971 | 979 | 971 | 976 | -1 | -0.1% | 2,800 |
| 2022/05/12 | 977 | 980 | 976 | 977 | ±0 | ±0% | 6,300 |
| 2022/05/11 | 975 | 980 | 975 | 977 | +2 | +0.2% | 2,200 |
| 2022/05/10 | 977 | 979 | 975 | 975 | -8 | -0.8% | 7,600 |
| 2022/05/09 | 980 | 983 | 977 | 983 | +2 | +0.2% | 2,500 |
| 2022/05/06 | 981 | 985 | 977 | 981 | ±0 | ±0% | 4,200 |
| 2022/05/02 | 983 | 984 | 981 | 981 | -2 | -0.2% | 2,100 |
| 2022/04/28 | 984 | 988 | 980 | 983 | -1 | -0.1% | 3,400 |
| 2022/04/27 | 982 | 991 | 982 | 984 | -7 | -0.7% | 6,800 |
| 2022/04/26 | 992 | 992 | 988 | 991 | +3 | +0.3% | 1,900 |
| 2022/04/25 | 993 | 993 | 988 | 988 | -5 | -0.5% | 7,900 |
| 2022/04/22 | 999 | 999 | 993 | 993 | -11 | -1.1% | 4,000 |
| 2022/04/21 | 1,004 | 1,005 | 1,001 | 1,004 | ±0 | ±0% | 1,100 |
| 2022/04/20 | 1,008 | 1,008 | 1,002 | 1,004 | +6 | +0.6% | 3,000 |
| 2022/04/19 | 999 | 1,004 | 998 | 998 | -1 | -0.1% | 1,800 |
| 2022/04/18 | 1,001 | 1,004 | 999 | 999 | -1 | -0.1% | 1,900 |
| 2022/04/15 | 1,001 | 1,005 | 1,000 | 1,000 | -4 | -0.4% | 1,800 |
| 2022/04/14 | 1,000 | 1,004 | 1,000 | 1,004 | +4 | +0.4% | 1,000 |
| 2022/04/13 | 999 | 1,001 | 999 | 1,000 | -1 | -0.1% | 3,800 |
| 2022/04/12 | 1,005 | 1,007 | 1,001 | 1,001 | -6 | -0.6% | 2,300 |
| 2022/04/11 | 1,006 | 1,007 | 1,000 | 1,007 | +5 | +0.5% | 2,900 |
| 2022/04/08 | 1,000 | 1,002 | 1,000 | 1,002 | +1 | +0.1% | 3,600 |
| 2022/04/07 | 1,008 | 1,008 | 1,001 | 1,001 | -13 | -1.3% | 4,600 |
| 2022/04/06 | 1,010 | 1,014 | 1,010 | 1,014 | -4 | -0.4% | 5,700 |
| 2022/04/05 | 1,022 | 1,022 | 1,013 | 1,018 | -4 | -0.4% | 1,800 |
| 2022/04/04 | 1,019 | 1,028 | 1,006 | 1,022 | +3 | +0.3% | 5,800 |
| 2022/04/01 | 1,021 | 1,027 | 1,019 | 1,019 | -3 | -0.3% | 2,900 |
601～
650
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
