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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,180 | 1,181 | 1,167 | 1,167 | -8 | -0.7% | 1,300 |
| 2021/10/29 | 1,179 | 1,179 | 1,167 | 1,175 | +2 | +0.2% | 700 |
| 2021/10/28 | 1,178 | 1,178 | 1,169 | 1,173 | +19 | +1.6% | 1,900 |
| 2021/10/27 | 1,162 | 1,162 | 1,154 | 1,154 | -12 | -1% | 1,400 |
| 2021/10/26 | 1,161 | 1,166 | 1,161 | 1,166 | +5 | +0.4% | 800 |
| 2021/10/25 | 1,161 | 1,161 | 1,161 | 1,161 | -2 | -0.2% | 400 |
| 2021/10/22 | 1,168 | 1,168 | 1,163 | 1,163 | -2 | -0.2% | 1,000 |
| 2021/10/21 | 1,165 | 1,182 | 1,165 | 1,165 | ±0 | ±0% | 800 |
| 2021/10/20 | 1,167 | 1,176 | 1,165 | 1,165 | ±0 | ±0% | 1,700 |
| 2021/10/19 | 1,180 | 1,183 | 1,165 | 1,165 | -15 | -1.3% | 2,600 |
| 2021/10/18 | 1,183 | 1,184 | 1,180 | 1,180 | -6 | -0.5% | 1,200 |
| 2021/10/15 | 1,186 | 1,191 | 1,182 | 1,186 | ±0 | ±0% | 1,300 |
| 2021/10/14 | 1,184 | 1,190 | 1,183 | 1,186 | -2 | -0.2% | 1,200 |
| 2021/10/13 | 1,187 | 1,188 | 1,183 | 1,188 | -5 | -0.4% | 1,600 |
| 2021/10/12 | 1,192 | 1,193 | 1,184 | 1,193 | -2 | -0.2% | 600 |
| 2021/10/11 | 1,197 | 1,198 | 1,195 | 1,195 | +5 | +0.4% | 1,500 |
| 2021/10/08 | 1,190 | 1,196 | 1,184 | 1,190 | +5 | +0.4% | 1,900 |
| 2021/10/07 | 1,186 | 1,189 | 1,185 | 1,185 | -1 | -0.1% | 500 |
| 2021/10/06 | 1,192 | 1,195 | 1,186 | 1,186 | -2 | -0.2% | 800 |
| 2021/10/05 | 1,193 | 1,193 | 1,188 | 1,188 | -7 | -0.6% | 4,800 |
| 2021/10/04 | 1,195 | 1,202 | 1,195 | 1,195 | ±0 | ±0% | 800 |
| 2021/10/01 | 1,207 | 1,207 | 1,195 | 1,195 | -5 | -0.4% | 1,900 |
| 2021/09/30 | 1,195 | 1,218 | 1,193 | 1,200 | -3 | -0.2% | 4,400 |
| 2021/09/29 | 1,209 | 1,212 | 1,201 | 1,203 | -6 | -0.5% | 2,400 |
| 2021/09/28 | 1,200 | 1,209 | 1,200 | 1,209 | +4 | +0.3% | 3,400 |
| 2021/09/27 | 1,205 | 1,205 | 1,204 | 1,205 | ±0 | ±0% | 2,600 |
| 2021/09/24 | 1,194 | 1,205 | 1,194 | 1,205 | +11 | +0.9% | 3,200 |
| 2021/09/22 | 1,196 | 1,206 | 1,194 | 1,194 | -3 | -0.3% | 2,000 |
| 2021/09/21 | 1,197 | 1,205 | 1,197 | 1,197 | -2 | -0.2% | 2,800 |
| 2021/09/17 | 1,196 | 1,200 | 1,196 | 1,199 | ±0 | ±0% | 5,500 |
| 2021/09/16 | 1,194 | 1,199 | 1,194 | 1,199 | ±0 | ±0% | 4,000 |
| 2021/09/15 | 1,200 | 1,200 | 1,197 | 1,199 | -1 | -0.1% | 2,800 |
| 2021/09/14 | 1,184 | 1,200 | 1,183 | 1,200 | +16 | +1.4% | 4,500 |
| 2021/09/13 | 1,179 | 1,184 | 1,178 | 1,184 | +5 | +0.4% | 3,500 |
| 2021/09/10 | 1,173 | 1,179 | 1,172 | 1,179 | +3 | +0.3% | 6,300 |
| 2021/09/09 | 1,179 | 1,179 | 1,173 | 1,176 | -1 | -0.1% | 2,500 |
| 2021/09/08 | 1,173 | 1,177 | 1,172 | 1,177 | +5 | +0.4% | 2,600 |
| 2021/09/07 | 1,168 | 1,172 | 1,168 | 1,172 | +3 | +0.3% | 7,200 |
| 2021/09/06 | 1,173 | 1,174 | 1,169 | 1,169 | +3 | +0.3% | 1,700 |
| 2021/09/03 | 1,171 | 1,172 | 1,166 | 1,166 | +5 | +0.4% | 3,200 |
| 2021/09/02 | 1,170 | 1,173 | 1,161 | 1,161 | -8 | -0.7% | 3,400 |
| 2021/09/01 | 1,165 | 1,176 | 1,165 | 1,169 | +7 | +0.6% | 2,000 |
| 2021/08/31 | 1,181 | 1,181 | 1,162 | 1,162 | -10 | -0.9% | 6,200 |
| 2021/08/30 | 1,171 | 1,181 | 1,171 | 1,172 | -7 | -0.6% | 6,700 |
| 2021/08/27 | 1,190 | 1,190 | 1,176 | 1,179 | ±0 | ±0% | 3,600 |
| 2021/08/26 | 1,185 | 1,185 | 1,179 | 1,179 | -4 | -0.3% | 1,700 |
| 2021/08/25 | 1,195 | 1,195 | 1,179 | 1,183 | -2 | -0.2% | 1,800 |
| 2021/08/24 | 1,186 | 1,189 | 1,181 | 1,185 | -1 | -0.1% | 3,200 |
| 2021/08/23 | 1,170 | 1,186 | 1,170 | 1,186 | +10 | +0.9% | 2,600 |
| 2021/08/20 | 1,198 | 1,198 | 1,176 | 1,176 | -8 | -0.7% | 6,100 |
751～
800
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
