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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,497 | 1,498 | 1,481 | 1,481 | -16 | -1.1% | 7,400 |
| 2025/01/20 | 1,484 | 1,498 | 1,470 | 1,497 | +39 | +2.7% | 12,300 |
| 2025/01/17 | 1,450 | 1,469 | 1,435 | 1,458 | +5 | +0.3% | 14,800 |
| 2025/01/16 | 1,484 | 1,484 | 1,451 | 1,453 | -31 | -2.1% | 18,800 |
| 2025/01/15 | 1,501 | 1,501 | 1,480 | 1,484 | -15 | -1% | 12,600 |
| 2025/01/14 | 1,501 | 1,515 | 1,475 | 1,499 | +6 | +0.4% | 15,200 |
| 2025/01/10 | 1,504 | 1,504 | 1,492 | 1,493 | +1 | +0.1% | 7,500 |
| 2025/01/09 | 1,519 | 1,519 | 1,492 | 1,492 | -27 | -1.8% | 25,200 |
| 2025/01/08 | 1,524 | 1,530 | 1,517 | 1,519 | -5 | -0.3% | 10,900 |
| 2025/01/07 | 1,551 | 1,564 | 1,511 | 1,524 | +13 | +0.9% | 21,800 |
| 2025/01/06 | 1,480 | 1,511 | 1,475 | 1,511 | +41 | +2.8% | 38,100 |
| 2024/12/30 | 1,425 | 1,470 | 1,425 | 1,470 | +49 | +3.4% | 16,000 |
| 2024/12/27 | 1,410 | 1,423 | 1,406 | 1,421 | +5 | +0.4% | 13,600 |
| 2024/12/26 | 1,405 | 1,425 | 1,404 | 1,416 | +13 | +0.9% | 27,000 |
| 2024/12/25 | 1,407 | 1,408 | 1,398 | 1,403 | -5 | -0.4% | 21,500 |
| 2024/12/24 | 1,426 | 1,434 | 1,408 | 1,408 | -17 | -1.2% | 25,900 |
| 2024/12/23 | 1,446 | 1,448 | 1,425 | 1,425 | -20 | -1.4% | 20,200 |
| 2024/12/20 | 1,456 | 1,462 | 1,445 | 1,445 | -11 | -0.8% | 12,000 |
| 2024/12/19 | 1,446 | 1,466 | 1,445 | 1,456 | -2 | -0.1% | 9,400 |
| 2024/12/18 | 1,451 | 1,460 | 1,450 | 1,458 | +5 | +0.3% | 11,400 |
| 2024/12/17 | 1,453 | 1,460 | 1,449 | 1,453 | +5 | +0.3% | 9,600 |
| 2024/12/16 | 1,470 | 1,472 | 1,448 | 1,448 | -18 | -1.2% | 15,600 |
| 2024/12/13 | 1,466 | 1,466 | 1,453 | 1,466 | +6 | +0.4% | 10,500 |
| 2024/12/12 | 1,461 | 1,463 | 1,453 | 1,460 | +1 | +0.1% | 8,500 |
| 2024/12/11 | 1,461 | 1,462 | 1,451 | 1,459 | -4 | -0.3% | 10,600 |
| 2024/12/10 | 1,459 | 1,465 | 1,456 | 1,463 | +10 | +0.7% | 11,100 |
| 2024/12/09 | 1,437 | 1,458 | 1,434 | 1,453 | +16 | +1.1% | 24,000 |
| 2024/12/06 | 1,449 | 1,449 | 1,429 | 1,437 | -8 | -0.6% | 13,000 |
| 2024/12/05 | 1,448 | 1,449 | 1,439 | 1,445 | -3 | -0.2% | 8,500 |
| 2024/12/04 | 1,444 | 1,448 | 1,432 | 1,448 | +3 | +0.2% | 12,100 |
| 2024/12/03 | 1,436 | 1,448 | 1,436 | 1,445 | +9 | +0.6% | 20,200 |
| 2024/12/02 | 1,433 | 1,447 | 1,431 | 1,436 | +5 | +0.3% | 12,500 |
| 2024/11/29 | 1,420 | 1,436 | 1,420 | 1,431 | +15 | +1.1% | 10,000 |
| 2024/11/28 | 1,392 | 1,427 | 1,391 | 1,416 | +24 | +1.7% | 22,900 |
| 2024/11/27 | 1,399 | 1,399 | 1,370 | 1,392 | -7 | -0.5% | 18,800 |
| 2024/11/26 | 1,402 | 1,412 | 1,390 | 1,399 | -3 | -0.2% | 17,000 |
| 2024/11/25 | 1,405 | 1,413 | 1,401 | 1,402 | -10 | -0.7% | 22,500 |
| 2024/11/22 | 1,402 | 1,412 | 1,400 | 1,412 | +8 | +0.6% | 13,400 |
| 2024/11/21 | 1,395 | 1,405 | 1,395 | 1,404 | +10 | +0.7% | 10,200 |
| 2024/11/20 | 1,405 | 1,413 | 1,393 | 1,394 | -10 | -0.7% | 21,000 |
| 2024/11/19 | 1,406 | 1,411 | 1,395 | 1,404 | +3 | +0.2% | 8,600 |
| 2024/11/18 | 1,390 | 1,410 | 1,390 | 1,401 | +5 | +0.4% | 13,500 |
| 2024/11/15 | 1,393 | 1,396 | 1,385 | 1,396 | +5 | +0.4% | 9,100 |
| 2024/11/14 | 1,395 | 1,405 | 1,390 | 1,391 | +1 | +0.1% | 17,300 |
| 2024/11/13 | 1,409 | 1,410 | 1,384 | 1,390 | -14 | -1% | 19,500 |
| 2024/11/12 | 1,440 | 1,449 | 1,394 | 1,404 | +11 | +0.8% | 66,200 |
| 2024/11/11 | 1,378 | 1,394 | 1,370 | 1,393 | +13 | +0.9% | 28,200 |
| 2024/11/08 | 1,385 | 1,388 | 1,377 | 1,380 | -5 | -0.4% | 12,900 |
| 2024/11/07 | 1,376 | 1,394 | 1,376 | 1,385 | +13 | +0.9% | 22,400 |
| 2024/11/06 | 1,385 | 1,395 | 1,371 | 1,372 | -11 | -0.8% | 21,300 |
51～
100
件表示中 / 3673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 | 206,800円 | +3.4% | -34.0% | 1.69% | 12.53倍 | 0.99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 |
| 大 冷 | 190,200円 | -5.5% | -15.8% | 3.15% | 17.93倍 | 1.17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 |
| シノブフース | 86,800円 | +2.1% | +3.8% | 2.88% | 6.05倍 | 0.66倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| コ モ | 306,500円 | -1.5% | +79.8% | 0.23% | 106.50倍 | 5.20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 |
| 和弘食 | 380,000円 | +9.3% | +18.4% | 2.13% | 7.10倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
