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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 1,153 | 1,154 | 1,135 | 1,136 | +10 | +0.9% | 2,000 |
| 2018/12/11 | 1,141 | 1,159 | 1,126 | 1,126 | -8 | -0.7% | 2,100 |
| 2018/12/10 | 1,169 | 1,169 | 1,134 | 1,134 | -23 | -2% | 4,500 |
| 2018/12/07 | 1,154 | 1,164 | 1,151 | 1,157 | ±0 | ±0% | 4,000 |
| 2018/12/06 | 1,162 | 1,162 | 1,150 | 1,157 | -9 | -0.8% | 9,700 |
| 2018/12/05 | 1,168 | 1,179 | 1,164 | 1,166 | -8 | -0.7% | 2,100 |
| 2018/12/04 | 1,165 | 1,180 | 1,159 | 1,174 | +12 | +1% | 5,100 |
| 2018/12/03 | 1,164 | 1,184 | 1,153 | 1,162 | -11 | -0.9% | 10,700 |
| 2018/11/30 | 1,174 | 1,176 | 1,165 | 1,173 | +6 | +0.5% | 3,300 |
| 2018/11/29 | 1,174 | 1,183 | 1,164 | 1,167 | -1 | -0.1% | 3,500 |
| 2018/11/28 | 1,175 | 1,178 | 1,163 | 1,168 | +3 | +0.3% | 7,500 |
| 2018/11/27 | 1,183 | 1,189 | 1,160 | 1,165 | -24 | -2% | 5,700 |
| 2018/11/26 | 1,154 | 1,199 | 1,154 | 1,189 | +30 | +2.6% | 1,600 |
| 2018/11/22 | 1,162 | 1,167 | 1,156 | 1,159 | -3 | -0.3% | 2,900 |
| 2018/11/21 | 1,166 | 1,166 | 1,160 | 1,162 | -10 | -0.9% | 1,800 |
| 2018/11/20 | 1,186 | 1,186 | 1,172 | 1,172 | -20 | -1.7% | 900 |
| 2018/11/19 | 1,194 | 1,195 | 1,183 | 1,192 | -3 | -0.3% | 1,200 |
| 2018/11/16 | 1,205 | 1,210 | 1,187 | 1,195 | +7 | +0.6% | 2,400 |
| 2018/11/15 | 1,183 | 1,208 | 1,183 | 1,188 | -13 | -1.1% | 1,800 |
| 2018/11/14 | 1,197 | 1,212 | 1,197 | 1,201 | +5 | +0.4% | 2,300 |
| 2018/11/13 | 1,194 | 1,200 | 1,182 | 1,196 | -16 | -1.3% | 3,300 |
| 2018/11/12 | 1,200 | 1,215 | 1,200 | 1,212 | +6 | +0.5% | 3,400 |
| 2018/11/09 | 1,210 | 1,215 | 1,201 | 1,206 | -8 | -0.7% | 2,900 |
| 2018/11/08 | 1,194 | 1,214 | 1,194 | 1,214 | +24 | +2% | 2,800 |
| 2018/11/07 | 1,198 | 1,220 | 1,185 | 1,190 | +22 | +1.9% | 18,100 |
| 2018/11/06 | 1,163 | 1,177 | 1,163 | 1,168 | -12 | -1% | 3,500 |
| 2018/11/05 | 1,141 | 1,182 | 1,141 | 1,180 | +24 | +2.1% | 6,100 |
| 2018/11/02 | 1,128 | 1,158 | 1,128 | 1,156 | +18 | +1.6% | 2,500 |
| 2018/11/01 | 1,119 | 1,150 | 1,106 | 1,138 | +16 | +1.4% | 7,900 |
| 2018/10/31 | 1,123 | 1,128 | 1,120 | 1,122 | -7 | -0.6% | 5,300 |
| 2018/10/30 | 1,107 | 1,129 | 1,107 | 1,129 | +25 | +2.3% | 27,400 |
| 2018/10/29 | 1,141 | 1,141 | 1,102 | 1,104 | -28 | -2.5% | 4,800 |
| 2018/10/26 | 1,162 | 1,162 | 1,131 | 1,132 | ±0 | ±0% | 7,900 |
| 2018/10/25 | 1,142 | 1,170 | 1,131 | 1,132 | -28 | -2.4% | 4,500 |
| 2018/10/24 | 1,140 | 1,165 | 1,140 | 1,160 | +20 | +1.8% | 2,800 |
| 2018/10/23 | 1,161 | 1,161 | 1,140 | 1,140 | -28 | -2.4% | 5,800 |
| 2018/10/22 | 1,178 | 1,178 | 1,161 | 1,168 | -10 | -0.8% | 3,700 |
| 2018/10/19 | 1,194 | 1,194 | 1,174 | 1,178 | -20 | -1.7% | 4,400 |
| 2018/10/18 | 1,194 | 1,202 | 1,185 | 1,198 | +4 | +0.3% | 6,700 |
| 2018/10/17 | 1,176 | 1,199 | 1,176 | 1,194 | +29 | +2.5% | 4,400 |
| 2018/10/16 | 1,183 | 1,189 | 1,149 | 1,165 | -20 | -1.7% | 11,400 |
| 2018/10/15 | 1,198 | 1,198 | 1,185 | 1,185 | -4 | -0.3% | 4,200 |
| 2018/10/12 | 1,195 | 1,199 | 1,187 | 1,189 | -11 | -0.9% | 4,800 |
| 2018/10/11 | 1,200 | 1,211 | 1,196 | 1,200 | -29 | -2.4% | 7,400 |
| 2018/10/10 | 1,209 | 1,236 | 1,200 | 1,229 | +21 | +1.7% | 11,600 |
| 2018/10/09 | 1,208 | 1,208 | 1,195 | 1,208 | -1 | -0.1% | 5,800 |
| 2018/10/05 | 1,223 | 1,223 | 1,197 | 1,209 | -15 | -1.2% | 10,800 |
| 2018/10/04 | 1,226 | 1,228 | 1,224 | 1,224 | -2 | -0.2% | 7,800 |
| 2018/10/03 | 1,228 | 1,232 | 1,224 | 1,226 | ±0 | ±0% | 7,000 |
| 2018/10/02 | 1,227 | 1,232 | 1,226 | 1,226 | ±0 | ±0% | 3,800 |
1451～
1500
件表示中 / 3587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 | 140,200円 | +3.4% | -34.0% | 4.99% | 8.49倍 | 0.67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 | 400,000円 | +0.6% | +0.2% | 1.25% | 26.36倍 | 0.79倍 |
|
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 | 32,300円 | -5.5% | -56.3% | 1.86% | 19.50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 | 305,500円 | +2.1% | - | 0.65% | - | 1.72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
