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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,460 | 1,460 | 1,425 | 1,438 | -16 | -1.1% | 22,500 |
| 2024/09/05 | 1,452 | 1,472 | 1,443 | 1,454 | -5 | -0.3% | 30,700 |
| 2024/09/04 | 1,485 | 1,485 | 1,451 | 1,459 | -53 | -3.5% | 47,300 |
| 2024/09/03 | 1,481 | 1,512 | 1,481 | 1,512 | +37 | +2.5% | 26,100 |
| 2024/09/02 | 1,500 | 1,500 | 1,464 | 1,475 | -5 | -0.3% | 17,900 |
| 2024/08/30 | 1,466 | 1,485 | 1,466 | 1,480 | +14 | +1% | 16,300 |
| 2024/08/29 | 1,483 | 1,483 | 1,461 | 1,466 | -17 | -1.1% | 23,700 |
| 2024/08/28 | 1,514 | 1,514 | 1,481 | 1,483 | -28 | -1.9% | 23,600 |
| 2024/08/27 | 1,464 | 1,511 | 1,464 | 1,511 | +48 | +3.3% | 26,400 |
| 2024/08/26 | 1,450 | 1,469 | 1,446 | 1,463 | +27 | +1.9% | 18,700 |
| 2024/08/23 | 1,442 | 1,447 | 1,432 | 1,436 | -6 | -0.4% | 10,800 |
| 2024/08/22 | 1,419 | 1,455 | 1,414 | 1,442 | +26 | +1.8% | 20,000 |
| 2024/08/21 | 1,419 | 1,428 | 1,411 | 1,416 | -4 | -0.3% | 15,200 |
| 2024/08/20 | 1,405 | 1,428 | 1,405 | 1,420 | +25 | +1.8% | 27,500 |
| 2024/08/19 | 1,410 | 1,428 | 1,395 | 1,395 | -14 | -1% | 31,500 |
| 2024/08/16 | 1,414 | 1,426 | 1,399 | 1,409 | +20 | +1.4% | 32,000 |
| 2024/08/15 | 1,381 | 1,403 | 1,377 | 1,389 | +8 | +0.6% | 22,600 |
| 2024/08/14 | 1,365 | 1,387 | 1,365 | 1,381 | +19 | +1.4% | 14,300 |
| 2024/08/13 | 1,341 | 1,367 | 1,341 | 1,362 | +28 | +2.1% | 22,800 |
| 2024/08/09 | 1,360 | 1,365 | 1,311 | 1,334 | -3 | -0.2% | 24,300 |
| 2024/08/08 | 1,331 | 1,369 | 1,328 | 1,337 | +21 | +1.6% | 22,900 |
| 2024/08/07 | 1,281 | 1,364 | 1,281 | 1,316 | -25 | -1.9% | 44,900 |
| 2024/08/06 | 1,242 | 1,347 | 1,242 | 1,341 | +118 | +9.6% | 56,600 |
| 2024/08/05 | 1,321 | 1,340 | 1,217 | 1,223 | -181 | -12.9% | 97,900 |
| 2024/08/02 | 1,441 | 1,441 | 1,404 | 1,404 | -95 | -6.3% | 51,200 |
| 2024/08/01 | 1,566 | 1,566 | 1,496 | 1,499 | -64 | -4.1% | 41,900 |
| 2024/07/31 | 1,541 | 1,563 | 1,520 | 1,563 | +22 | +1.4% | 22,700 |
| 2024/07/30 | 1,601 | 1,601 | 1,541 | 1,541 | -64 | -4% | 67,500 |
| 2024/07/29 | 1,595 | 1,605 | 1,574 | 1,605 | +39 | +2.5% | 17,400 |
| 2024/07/26 | 1,579 | 1,591 | 1,566 | 1,566 | -10 | -0.6% | 21,200 |
| 2024/07/25 | 1,590 | 1,594 | 1,574 | 1,576 | -21 | -1.3% | 25,000 |
| 2024/07/24 | 1,618 | 1,619 | 1,595 | 1,597 | -21 | -1.3% | 24,600 |
| 2024/07/23 | 1,630 | 1,632 | 1,609 | 1,618 | +6 | +0.4% | 9,100 |
| 2024/07/22 | 1,642 | 1,642 | 1,606 | 1,612 | -30 | -1.8% | 18,500 |
| 2024/07/19 | 1,642 | 1,649 | 1,618 | 1,642 | +14 | +0.9% | 20,900 |
| 2024/07/18 | 1,671 | 1,680 | 1,626 | 1,628 | -47 | -2.8% | 74,900 |
| 2024/07/17 | 1,706 | 1,710 | 1,673 | 1,675 | -20 | -1.2% | 26,000 |
| 2024/07/16 | 1,685 | 1,699 | 1,667 | 1,695 | +31 | +1.9% | 18,200 |
| 2024/07/12 | 1,623 | 1,666 | 1,623 | 1,664 | +22 | +1.3% | 18,500 |
| 2024/07/11 | 1,615 | 1,654 | 1,615 | 1,642 | +27 | +1.7% | 14,600 |
| 2024/07/10 | 1,632 | 1,641 | 1,610 | 1,615 | -15 | -0.9% | 19,000 |
| 2024/07/09 | 1,658 | 1,658 | 1,625 | 1,630 | -23 | -1.4% | 18,700 |
| 2024/07/08 | 1,680 | 1,681 | 1,646 | 1,653 | -22 | -1.3% | 18,300 |
| 2024/07/05 | 1,703 | 1,714 | 1,675 | 1,675 | -33 | -1.9% | 21,400 |
| 2024/07/04 | 1,708 | 1,716 | 1,705 | 1,708 | -2 | -0.1% | 10,300 |
| 2024/07/03 | 1,693 | 1,721 | 1,693 | 1,710 | +12 | +0.7% | 18,400 |
| 2024/07/02 | 1,710 | 1,714 | 1,688 | 1,698 | -7 | -0.4% | 21,800 |
| 2024/07/01 | 1,691 | 1,705 | 1,680 | 1,705 | +25 | +1.5% | 18,300 |
| 2024/06/28 | 1,716 | 1,716 | 1,675 | 1,680 | -20 | -1.2% | 41,400 |
| 2024/06/27 | 1,665 | 1,715 | 1,655 | 1,700 | +51 | +3.1% | 39,300 |
51～
100
件表示中 / 3585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 | 140,400円 | +3.4% | -34.0% | 4.99% | 8.51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 | 420,000円 | +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 | 16,000円 | -11.6% | +36.6% | 0.00% | 76.56倍 | 1.07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 | 32,200円 | -5.5% | -56.3% | 1.86% | 19.44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 | 303,500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
