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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 2,632 | 2,693 | 2,622 | 2,677 | +45 | +1.7% | 48,300 |
2024/02/22 | 2,639 | 2,710 | 2,632 | 2,632 | -14 | -0.5% | 35,800 |
2024/02/21 | 2,689 | 2,689 | 2,631 | 2,646 | -52 | -1.9% | 47,400 |
2024/02/20 | 2,710 | 2,739 | 2,672 | 2,698 | +12 | +0.4% | 44,600 |
2024/02/19 | 2,707 | 2,730 | 2,652 | 2,686 | +15 | +0.6% | 42,100 |
2024/02/16 | 2,628 | 2,680 | 2,622 | 2,671 | +51 | +1.9% | 54,000 |
2024/02/15 | 2,606 | 2,666 | 2,588 | 2,620 | +88 | +3.5% | 82,000 |
2024/02/14 | 2,540 | 2,562 | 2,504 | 2,532 | -17 | -0.7% | 54,000 |
2024/02/13 | 2,459 | 2,549 | 2,414 | 2,549 | +64 | +2.6% | 138,100 |
2024/02/09 | 2,365 | 2,562 | 2,362 | 2,485 | +170 | +7.3% | 317,300 |
2024/02/08 | 2,330 | 2,337 | 2,261 | 2,315 | -5 | -0.2% | 102,900 |
2024/02/07 | 2,276 | 2,321 | 2,276 | 2,320 | +27 | +1.2% | 33,100 |
2024/02/06 | 2,275 | 2,306 | 2,267 | 2,293 | +21 | +0.9% | 37,600 |
2024/02/05 | 2,279 | 2,292 | 2,241 | 2,272 | -3 | -0.1% | 36,000 |
2024/02/02 | 2,310 | 2,310 | 2,248 | 2,275 | -27 | -1.2% | 38,700 |
2024/02/01 | 2,299 | 2,313 | 2,273 | 2,302 | -18 | -0.8% | 25,500 |
2024/01/31 | 2,271 | 2,320 | 2,257 | 2,320 | +63 | +2.8% | 40,900 |
2024/01/30 | 2,270 | 2,285 | 2,254 | 2,257 | -8 | -0.4% | 52,800 |
2024/01/29 | 2,252 | 2,280 | 2,235 | 2,265 | +15 | +0.7% | 20,300 |
2024/01/26 | 2,320 | 2,324 | 2,250 | 2,250 | -77 | -3.3% | 64,500 |
2024/01/25 | 2,260 | 2,328 | 2,258 | 2,327 | +116 | +5.2% | 157,300 |
2024/01/24 | 2,196 | 2,258 | 2,192 | 2,211 | +21 | +1% | 79,800 |
2024/01/23 | 2,207 | 2,218 | 2,187 | 2,190 | -17 | -0.8% | 23,600 |
2024/01/22 | 2,185 | 2,223 | 2,180 | 2,207 | +33 | +1.5% | 33,800 |
2024/01/19 | 2,185 | 2,200 | 2,169 | 2,174 | -8 | -0.4% | 31,100 |
2024/01/18 | 2,182 | 2,209 | 2,180 | 2,182 | +1 | ±0% | 26,200 |
2024/01/17 | 2,200 | 2,215 | 2,176 | 2,181 | -38 | -1.7% | 50,700 |
2024/01/16 | 2,174 | 2,228 | 2,174 | 2,219 | +77 | +3.6% | 86,100 |
2024/01/15 | 2,105 | 2,150 | 2,105 | 2,142 | +33 | +1.6% | 40,200 |
2024/01/12 | 2,123 | 2,144 | 2,106 | 2,109 | -18 | -0.8% | 28,600 |
2024/01/11 | 2,157 | 2,161 | 2,127 | 2,127 | -21 | -1% | 25,600 |
2024/01/10 | 2,136 | 2,163 | 2,125 | 2,148 | +12 | +0.6% | 33,200 |
2024/01/09 | 2,074 | 2,137 | 2,074 | 2,136 | +67 | +3.2% | 63,900 |
2024/01/05 | 2,077 | 2,077 | 2,045 | 2,069 | +5 | +0.2% | 28,200 |
2024/01/04 | 2,039 | 2,067 | 2,023 | 2,064 | +24 | +1.2% | 42,900 |
2023/12/29 | 2,034 | 2,040 | 2,009 | 2,040 | +2 | +0.1% | 25,200 |
2023/12/28 | 2,010 | 2,056 | 2,005 | 2,038 | +37 | +1.8% | 45,800 |
2023/12/27 | 2,006 | 2,026 | 1,990 | 2,001 | +1 | +0.1% | 20,700 |
2023/12/26 | 1,970 | 2,016 | 1,970 | 2,000 | +28 | +1.4% | 19,700 |
2023/12/25 | 2,000 | 2,000 | 1,972 | 1,972 | -14 | -0.7% | 15,400 |
2023/12/22 | 1,965 | 2,016 | 1,964 | 1,986 | +19 | +1% | 23,900 |
2023/12/21 | 1,970 | 1,976 | 1,950 | 1,967 | -9 | -0.5% | 19,400 |
2023/12/20 | 1,980 | 2,004 | 1,970 | 1,976 | -3 | -0.2% | 21,900 |
2023/12/19 | 1,953 | 1,984 | 1,950 | 1,979 | +26 | +1.3% | 18,900 |
2023/12/18 | 1,943 | 1,964 | 1,920 | 1,953 | -10 | -0.5% | 23,000 |
2023/12/15 | 2,009 | 2,009 | 1,961 | 1,963 | -25 | -1.3% | 36,600 |
2023/12/14 | 2,031 | 2,031 | 1,970 | 1,988 | -29 | -1.4% | 37,800 |
2023/12/13 | 2,032 | 2,050 | 2,011 | 2,017 | -10 | -0.5% | 20,700 |
2023/12/12 | 2,054 | 2,068 | 2,024 | 2,027 | -28 | -1.4% | 27,300 |
2023/12/11 | 1,985 | 2,055 | 1,985 | 2,055 | +70 | +3.5% | 59,400 |
51~
100
件表示中 / 3452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 | 195,900円 | -2.3% | -54.3% | 3.57% | 17.80倍 | 0.96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 |
大 冷 | 191,000円 | +3.2% | -21.9% | 3.14% | 13.92倍 | 1.21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 |
和弘食 | 381,000円 | +12.7% | +43.9% | 1.71% | 8.86倍 | 1.47倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオとの関係を緊密化。生産、物流を集約化 |
コ モ | 293,400円 | +3.8% | +78.0% | 0.24% | 242.68倍 | 5.36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 |
日東ベスト | 81,100円 | +6.9% | +64.8% | 1.48% | 16.35倍 | 0.62倍 |
|
缶詰で創業。現在は全国営業の業務用冷凍食品が主力。スーパー向け日配食品、介護食も製販 |
市場注目の銘柄
チャート関連のコラム