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 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 1,040 | 1,055 | 1,040 | 1,055 | +15 | +1.4% | 3,600 |
| 2022/03/22 | 1,042 | 1,042 | 1,035 | 1,040 | -2 | -0.2% | 4,600 |
| 2022/03/18 | 1,033 | 1,046 | 1,033 | 1,042 | -4 | -0.4% | 1,500 |
| 2022/03/17 | 1,060 | 1,060 | 1,028 | 1,046 | +16 | +1.6% | 3,800 |
| 2022/03/16 | 1,022 | 1,030 | 1,022 | 1,030 | +4 | +0.4% | 2,000 |
| 2022/03/15 | 1,020 | 1,030 | 1,020 | 1,026 | +1 | +0.1% | 2,800 |
| 2022/03/14 | 1,020 | 1,027 | 1,020 | 1,025 | +5 | +0.5% | 3,700 |
| 2022/03/11 | 1,018 | 1,026 | 1,018 | 1,020 | -13 | -1.3% | 5,600 |
| 2022/03/10 | 1,075 | 1,075 | 1,025 | 1,033 | +18 | +1.8% | 3,400 |
| 2022/03/09 | 1,016 | 1,023 | 1,011 | 1,015 | -3 | -0.3% | 2,300 |
| 2022/03/08 | 1,016 | 1,018 | 1,016 | 1,018 | +2 | +0.2% | 2,200 |
| 2022/03/07 | 1,026 | 1,026 | 1,016 | 1,016 | -10 | -1% | 2,800 |
| 2022/03/04 | 1,045 | 1,045 | 1,026 | 1,026 | -8 | -0.8% | 2,500 |
| 2022/03/03 | 1,032 | 1,041 | 1,027 | 1,034 | +5 | +0.5% | 8,400 |
| 2022/03/02 | 1,036 | 1,038 | 1,029 | 1,029 | -11 | -1.1% | 2,300 |
| 2022/03/01 | 1,041 | 1,050 | 1,040 | 1,040 | -16 | -1.5% | 6,500 |
| 2022/02/28 | 1,088 | 1,088 | 1,048 | 1,056 | +25 | +2.4% | 2,500 |
| 2022/02/25 | 1,043 | 1,045 | 1,031 | 1,031 | -12 | -1.2% | 1,900 |
| 2022/02/24 | 1,078 | 1,078 | 1,043 | 1,043 | -35 | -3.2% | 2,400 |
| 2022/02/22 | 1,076 | 1,081 | 1,076 | 1,078 | -22 | -2% | 1,200 |
| 2022/02/21 | 1,111 | 1,111 | 1,095 | 1,100 | -11 | -1% | 1,400 |
| 2022/02/18 | 1,101 | 1,111 | 1,101 | 1,111 | +10 | +0.9% | 1,200 |
| 2022/02/17 | 1,113 | 1,113 | 1,101 | 1,101 | -12 | -1.1% | 800 |
| 2022/02/16 | 1,108 | 1,113 | 1,108 | 1,113 | +6 | +0.5% | 1,300 |
| 2022/02/15 | 1,108 | 1,121 | 1,102 | 1,107 | -6 | -0.5% | 4,200 |
| 2022/02/14 | 1,051 | 1,135 | 1,051 | 1,113 | -25 | -2.2% | 6,600 |
| 2022/02/10 | 1,088 | 1,138 | 1,088 | 1,138 | +50 | +4.6% | 10,800 |
| 2022/02/09 | 1,059 | 1,088 | 1,042 | 1,088 | +29 | +2.7% | 2,900 |
| 2022/02/08 | 1,022 | 1,059 | 1,022 | 1,059 | +34 | +3.3% | 6,600 |
| 2022/02/07 | 1,030 | 1,044 | 1,021 | 1,025 | -7 | -0.7% | 2,100 |
| 2022/02/04 | 1,032 | 1,032 | 1,026 | 1,032 | +2 | +0.2% | 2,400 |
| 2022/02/03 | 1,049 | 1,049 | 1,030 | 1,030 | -19 | -1.8% | 1,600 |
| 2022/02/02 | 1,035 | 1,049 | 1,035 | 1,049 | +15 | +1.5% | 1,500 |
| 2022/02/01 | 1,040 | 1,040 | 1,030 | 1,034 | +4 | +0.4% | 1,900 |
| 2022/01/31 | 1,043 | 1,047 | 1,030 | 1,030 | +3 | +0.3% | 1,800 |
| 2022/01/28 | 1,043 | 1,043 | 1,027 | 1,027 | -5 | -0.5% | 1,700 |
| 2022/01/27 | 1,047 | 1,047 | 1,028 | 1,032 | -15 | -1.4% | 2,100 |
| 2022/01/26 | 1,047 | 1,047 | 1,047 | 1,047 | +17 | +1.7% | 300 |
| 2022/01/25 | 1,038 | 1,039 | 1,030 | 1,030 | -5 | -0.5% | 800 |
| 2022/01/24 | 1,030 | 1,040 | 1,029 | 1,035 | ±0 | ±0% | 2,400 |
| 2022/01/21 | 1,030 | 1,036 | 1,026 | 1,035 | +2 | +0.2% | 2,100 |
| 2022/01/20 | 1,030 | 1,039 | 1,030 | 1,033 | -2 | -0.2% | 1,300 |
| 2022/01/19 | 1,047 | 1,047 | 1,035 | 1,035 | -12 | -1.1% | 2,800 |
| 2022/01/18 | 1,049 | 1,049 | 1,041 | 1,047 | +1 | +0.1% | 1,900 |
| 2022/01/17 | 1,032 | 1,049 | 1,032 | 1,046 | +17 | +1.7% | 2,500 |
| 2022/01/14 | 1,028 | 1,035 | 1,026 | 1,029 | +2 | +0.2% | 3,400 |
| 2022/01/13 | 1,027 | 1,027 | 1,021 | 1,027 | ±0 | ±0% | 1,700 |
| 2022/01/12 | 1,012 | 1,027 | 1,012 | 1,027 | +15 | +1.5% | 4,300 |
| 2022/01/11 | 1,022 | 1,022 | 1,012 | 1,012 | -5 | -0.5% | 5,300 |
| 2022/01/07 | 1,021 | 1,024 | 1,017 | 1,017 | -3 | -0.3% | 5,400 |
751～
800
件表示中 / 3680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 | 207,600円 | +3.4% | -34.0% | 1.69% | 12.58倍 | 1.00倍 |
|
丸紅系。製糖業界中堅。塩水港精糖、フジ日本と共同生産。ウェルネオシュガーがＴＯＢ実施 |
| 和弘食 | 406,000円 | +9.3% | +18.4% | 2.00% | 7.59倍 | 1.32倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオと関係緊密。米国でもラーメンスープ生産 |
| ピックルスＨＤ | 89,200円 | -1.3% | +13.9% | 3.03% | 11.20倍 | 0.60倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
| コ モ | 308,000円 | -1.5% | +79.8% | 0.23% | 107.02倍 | 5.23倍 |
|
天然酵母でロングライフ（ＬＬ）パンを製造。販路は生協と自販機で約６割。通販の拡大に傾注 |
| フルッタフルッタ | 15,100円 | +102.5% | - | 0.00% | 83.42倍 | 5.02倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
市場注目の銘柄
チャート関連のコラム
