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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 1,229 | 1,231 | 1,214 | 1,214 | -16 | -1.3% | 6,500 |
| 2018/07/18 | 1,226 | 1,231 | 1,222 | 1,230 | +4 | +0.3% | 2,800 |
| 2018/07/17 | 1,230 | 1,234 | 1,225 | 1,226 | +2 | +0.2% | 3,800 |
| 2018/07/13 | 1,221 | 1,230 | 1,219 | 1,224 | +2 | +0.2% | 5,700 |
| 2018/07/12 | 1,214 | 1,223 | 1,214 | 1,222 | +9 | +0.7% | 6,300 |
| 2018/07/11 | 1,229 | 1,229 | 1,213 | 1,213 | -9 | -0.7% | 2,000 |
| 2018/07/10 | 1,238 | 1,238 | 1,221 | 1,222 | -9 | -0.7% | 4,700 |
| 2018/07/09 | 1,225 | 1,234 | 1,218 | 1,231 | +6 | +0.5% | 5,300 |
| 2018/07/06 | 1,214 | 1,229 | 1,214 | 1,225 | +12 | +1% | 7,200 |
| 2018/07/05 | 1,213 | 1,222 | 1,212 | 1,213 | -5 | -0.4% | 2,300 |
| 2018/07/04 | 1,222 | 1,222 | 1,213 | 1,218 | -4 | -0.3% | 2,000 |
| 2018/07/03 | 1,222 | 1,228 | 1,214 | 1,222 | -1 | -0.1% | 8,700 |
| 2018/07/02 | 1,230 | 1,232 | 1,223 | 1,223 | -13 | -1.1% | 2,800 |
| 2018/06/29 | 1,244 | 1,250 | 1,231 | 1,236 | -7 | -0.6% | 5,400 |
| 2018/06/28 | 1,240 | 1,244 | 1,237 | 1,243 | ±0 | ±0% | 3,800 |
| 2018/06/27 | 1,238 | 1,244 | 1,238 | 1,243 | +5 | +0.4% | 1,600 |
| 2018/06/26 | 1,222 | 1,239 | 1,222 | 1,238 | +14 | +1.1% | 6,500 |
| 2018/06/25 | 1,235 | 1,238 | 1,224 | 1,224 | -14 | -1.1% | 9,500 |
| 2018/06/22 | 1,234 | 1,245 | 1,234 | 1,238 | +5 | +0.4% | 5,400 |
| 2018/06/21 | 1,236 | 1,247 | 1,233 | 1,233 | -3 | -0.2% | 2,900 |
| 2018/06/20 | 1,236 | 1,236 | 1,224 | 1,236 | +11 | +0.9% | 3,800 |
| 2018/06/19 | 1,235 | 1,235 | 1,225 | 1,225 | -5 | -0.4% | 5,800 |
| 2018/06/18 | 1,234 | 1,240 | 1,230 | 1,230 | -6 | -0.5% | 7,300 |
| 2018/06/15 | 1,277 | 1,280 | 1,230 | 1,236 | -27 | -2.1% | 11,500 |
| 2018/06/14 | 1,233 | 1,264 | 1,233 | 1,263 | +21 | +1.7% | 5,500 |
| 2018/06/13 | 1,233 | 1,244 | 1,233 | 1,242 | +9 | +0.7% | 1,400 |
| 2018/06/12 | 1,242 | 1,247 | 1,227 | 1,233 | +3 | +0.2% | 94,200 |
| 2018/06/11 | 1,230 | 1,233 | 1,229 | 1,230 | +2 | +0.2% | 52,600 |
| 2018/06/08 | 1,230 | 1,237 | 1,228 | 1,228 | -1 | -0.1% | 19,800 |
| 2018/06/07 | 1,248 | 1,249 | 1,227 | 1,229 | -19 | -1.5% | 18,500 |
| 2018/06/06 | 1,256 | 1,261 | 1,244 | 1,248 | -8 | -0.6% | 4,800 |
| 2018/06/05 | 1,268 | 1,268 | 1,254 | 1,256 | -4 | -0.3% | 2,500 |
| 2018/06/04 | 1,249 | 1,263 | 1,249 | 1,260 | +14 | +1.1% | 5,600 |
| 2018/06/01 | 1,232 | 1,251 | 1,232 | 1,246 | +19 | +1.5% | 5,600 |
| 2018/05/31 | 1,243 | 1,243 | 1,227 | 1,227 | -5 | -0.4% | 2,500 |
| 2018/05/30 | 1,227 | 1,234 | 1,225 | 1,232 | -5 | -0.4% | 3,300 |
| 2018/05/29 | 1,264 | 1,265 | 1,235 | 1,237 | -14 | -1.1% | 5,100 |
| 2018/05/28 | 1,264 | 1,264 | 1,247 | 1,251 | -13 | -1% | 3,200 |
| 2018/05/25 | 1,250 | 1,270 | 1,250 | 1,264 | +8 | +0.6% | 4,400 |
| 2018/05/24 | 1,259 | 1,259 | 1,254 | 1,256 | -2 | -0.2% | 1,800 |
| 2018/05/23 | 1,253 | 1,264 | 1,253 | 1,258 | -3 | -0.2% | 2,400 |
| 2018/05/22 | 1,252 | 1,266 | 1,251 | 1,261 | +2 | +0.2% | 3,800 |
| 2018/05/21 | 1,260 | 1,266 | 1,256 | 1,259 | +4 | +0.3% | 2,500 |
| 2018/05/18 | 1,260 | 1,260 | 1,243 | 1,255 | -13 | -1% | 3,700 |
| 2018/05/17 | 1,247 | 1,269 | 1,245 | 1,268 | +30 | +2.4% | 7,700 |
| 2018/05/16 | 1,227 | 1,248 | 1,227 | 1,238 | +11 | +0.9% | 4,500 |
| 2018/05/15 | 1,238 | 1,240 | 1,221 | 1,227 | +2 | +0.2% | 5,900 |
| 2018/05/14 | 1,216 | 1,236 | 1,216 | 1,225 | +9 | +0.7% | 9,800 |
| 2018/05/11 | 1,245 | 1,278 | 1,211 | 1,216 | -59 | -4.6% | 28,600 |
| 2018/05/10 | 1,276 | 1,278 | 1,272 | 1,275 | +1 | +0.1% | 8,400 |
1551～
1600
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
