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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 1,197 | 1,197 | 1,196 | 1,196 | ±0 | ±0% | 400 |
| 2021/07/01 | 1,199 | 1,210 | 1,196 | 1,196 | -3 | -0.3% | 1,700 |
| 2021/06/30 | 1,202 | 1,202 | 1,199 | 1,199 | +3 | +0.3% | 700 |
| 2021/06/29 | 1,217 | 1,217 | 1,196 | 1,196 | -13 | -1.1% | 2,800 |
| 2021/06/28 | 1,214 | 1,215 | 1,209 | 1,209 | -5 | -0.4% | 1,400 |
| 2021/06/25 | 1,213 | 1,214 | 1,212 | 1,214 | +2 | +0.2% | 1,100 |
| 2021/06/24 | 1,213 | 1,213 | 1,201 | 1,212 | +11 | +0.9% | 1,400 |
| 2021/06/23 | 1,194 | 1,201 | 1,192 | 1,201 | +7 | +0.6% | 700 |
| 2021/06/22 | 1,184 | 1,194 | 1,184 | 1,194 | +10 | +0.8% | 2,100 |
| 2021/06/21 | 1,194 | 1,201 | 1,184 | 1,184 | -17 | -1.4% | 5,900 |
| 2021/06/18 | 1,214 | 1,214 | 1,195 | 1,201 | -4 | -0.3% | 3,300 |
| 2021/06/17 | 1,200 | 1,207 | 1,200 | 1,205 | +5 | +0.4% | 1,600 |
| 2021/06/16 | 1,205 | 1,216 | 1,198 | 1,200 | -5 | -0.4% | 3,000 |
| 2021/06/15 | 1,220 | 1,220 | 1,201 | 1,205 | +9 | +0.8% | 4,800 |
| 2021/06/14 | 1,195 | 1,196 | 1,193 | 1,196 | +1 | +0.1% | 1,800 |
| 2021/06/11 | 1,218 | 1,218 | 1,195 | 1,195 | +1 | +0.1% | 3,400 |
| 2021/06/10 | 1,196 | 1,198 | 1,194 | 1,194 | ±0 | ±0% | 2,500 |
| 2021/06/09 | 1,189 | 1,195 | 1,189 | 1,194 | +4 | +0.3% | 1,100 |
| 2021/06/08 | 1,193 | 1,193 | 1,188 | 1,190 | +2 | +0.2% | 800 |
| 2021/06/07 | 1,192 | 1,196 | 1,188 | 1,188 | -2 | -0.2% | 2,100 |
| 2021/06/04 | 1,190 | 1,195 | 1,190 | 1,190 | +5 | +0.4% | 1,000 |
| 2021/06/03 | 1,195 | 1,199 | 1,185 | 1,185 | -7 | -0.6% | 4,500 |
| 2021/06/02 | 1,194 | 1,196 | 1,191 | 1,192 | +3 | +0.3% | 600 |
| 2021/06/01 | 1,188 | 1,196 | 1,188 | 1,189 | +1 | +0.1% | 1,100 |
| 2021/05/31 | 1,194 | 1,195 | 1,188 | 1,188 | -6 | -0.5% | 1,900 |
| 2021/05/28 | 1,196 | 1,196 | 1,188 | 1,194 | +10 | +0.8% | 2,700 |
| 2021/05/27 | 1,186 | 1,190 | 1,184 | 1,184 | -4 | -0.3% | 1,600 |
| 2021/05/26 | 1,189 | 1,192 | 1,187 | 1,188 | -4 | -0.3% | 1,800 |
| 2021/05/25 | 1,206 | 1,206 | 1,188 | 1,192 | -14 | -1.2% | 4,000 |
| 2021/05/24 | 1,206 | 1,208 | 1,200 | 1,206 | +13 | +1.1% | 1,400 |
| 2021/05/21 | 1,194 | 1,200 | 1,193 | 1,193 | -1 | -0.1% | 1,200 |
| 2021/05/20 | 1,199 | 1,199 | 1,194 | 1,194 | +7 | +0.6% | 1,200 |
| 2021/05/19 | 1,196 | 1,196 | 1,187 | 1,187 | -3 | -0.3% | 1,000 |
| 2021/05/18 | 1,186 | 1,194 | 1,186 | 1,190 | +4 | +0.3% | 1,000 |
| 2021/05/17 | 1,190 | 1,195 | 1,183 | 1,186 | +3 | +0.3% | 1,700 |
| 2021/05/14 | 1,194 | 1,195 | 1,183 | 1,183 | -8 | -0.7% | 9,000 |
| 2021/05/13 | 1,192 | 1,197 | 1,190 | 1,191 | -4 | -0.3% | 6,800 |
| 2021/05/12 | 1,200 | 1,207 | 1,195 | 1,195 | -5 | -0.4% | 3,000 |
| 2021/05/11 | 1,204 | 1,206 | 1,200 | 1,200 | -11 | -0.9% | 1,600 |
| 2021/05/10 | 1,196 | 1,212 | 1,196 | 1,211 | +15 | +1.3% | 1,500 |
| 2021/05/07 | 1,198 | 1,200 | 1,196 | 1,196 | -3 | -0.3% | 800 |
| 2021/05/06 | 1,214 | 1,214 | 1,199 | 1,199 | +4 | +0.3% | 2,200 |
| 2021/04/30 | 1,200 | 1,215 | 1,189 | 1,195 | -10 | -0.8% | 8,000 |
| 2021/04/28 | 1,223 | 1,223 | 1,205 | 1,205 | -4 | -0.3% | 2,100 |
| 2021/04/27 | 1,212 | 1,218 | 1,209 | 1,209 | -2 | -0.2% | 1,200 |
| 2021/04/26 | 1,202 | 1,213 | 1,202 | 1,211 | +2 | +0.2% | 1,700 |
| 2021/04/23 | 1,210 | 1,213 | 1,209 | 1,209 | -2 | -0.2% | 800 |
| 2021/04/22 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 500 |
| 2021/04/21 | 1,217 | 1,220 | 1,211 | 1,211 | +1 | +0.1% | 1,400 |
| 2021/04/20 | 1,206 | 1,217 | 1,206 | 1,210 | -4 | -0.3% | 1,500 |
901～
950
件表示中 / 3655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 | 206,900円 | +3.4% | -34.0% | 1.69% | 12.54倍 | 0.99倍 |
|
丸紅系。製糖業界中堅。業務用が主体。塩水港精糖、フジ日本と共同生産。機能素材を強化 |
| コ モ | 329,000円 | -1.5% | +79.8% | 0.21% | 114.32倍 | 5.59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 |
| 大 冷 | 192,600円 | -5.5% | -15.8% | 3.12% | 18.15倍 | 1.19倍 |
|
魚、肉、野菜など業務用冷凍食品を手がける。骨なし魚が主力商品。製造はすべて外部企業へ委託 |
| Ｊフロンティア | 212,400円 | +18.6% | - | 0.00% | - | 9.10倍 |
|
漢方薬や健康食品の通販が柱。オンライン診療・薬宅配を育成。不適切取引発覚で経営改善急務 |
| あじかん | 121,700円 | +3.5% | -11.7% | 2.47% | 6.62倍 | 0.56倍 |
|
卵加工品、水産練り製品など業務用食材主力。自社企画品やゴボウ茶事業強化。中国市場開拓 |
市場注目の銘柄
チャート関連のコラム
