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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 1,271 | 1,274 | 1,264 | 1,274 | +3 | +0.2% | 8,100 |
| 2018/05/08 | 1,267 | 1,277 | 1,267 | 1,271 | +10 | +0.8% | 8,400 |
| 2018/05/07 | 1,255 | 1,261 | 1,252 | 1,261 | +9 | +0.7% | 5,500 |
| 2018/05/02 | 1,251 | 1,256 | 1,246 | 1,252 | -2 | -0.2% | 4,200 |
| 2018/05/01 | 1,259 | 1,259 | 1,245 | 1,254 | -2 | -0.2% | 5,100 |
| 2018/04/27 | 1,259 | 1,259 | 1,250 | 1,256 | +7 | +0.6% | 5,300 |
| 2018/04/26 | 1,261 | 1,261 | 1,246 | 1,249 | -1 | -0.1% | 28,700 |
| 2018/04/25 | 1,270 | 1,279 | 1,234 | 1,250 | +40 | +3.3% | 31,400 |
| 2018/04/24 | 1,207 | 1,211 | 1,201 | 1,210 | +3 | +0.2% | 7,700 |
| 2018/04/23 | 1,205 | 1,210 | 1,204 | 1,207 | -4 | -0.3% | 3,100 |
| 2018/04/20 | 1,208 | 1,213 | 1,208 | 1,211 | +3 | +0.2% | 5,000 |
| 2018/04/19 | 1,207 | 1,213 | 1,204 | 1,208 | +1 | +0.1% | 3,600 |
| 2018/04/18 | 1,209 | 1,209 | 1,202 | 1,207 | +2 | +0.2% | 4,200 |
| 2018/04/17 | 1,207 | 1,207 | 1,201 | 1,205 | +1 | +0.1% | 2,200 |
| 2018/04/16 | 1,208 | 1,208 | 1,202 | 1,204 | ±0 | ±0% | 3,000 |
| 2018/04/13 | 1,205 | 1,205 | 1,202 | 1,204 | -1 | -0.1% | 1,100 |
| 2018/04/12 | 1,202 | 1,208 | 1,202 | 1,205 | +4 | +0.3% | 3,200 |
| 2018/04/11 | 1,221 | 1,221 | 1,200 | 1,201 | -12 | -1% | 5,400 |
| 2018/04/10 | 1,222 | 1,222 | 1,212 | 1,213 | -11 | -0.9% | 3,800 |
| 2018/04/09 | 1,212 | 1,224 | 1,211 | 1,224 | +7 | +0.6% | 4,600 |
| 2018/04/06 | 1,220 | 1,220 | 1,214 | 1,217 | -1 | -0.1% | 14,700 |
| 2018/04/05 | 1,217 | 1,218 | 1,206 | 1,218 | +1 | +0.1% | 6,900 |
| 2018/04/04 | 1,206 | 1,217 | 1,201 | 1,217 | +15 | +1.2% | 9,900 |
| 2018/04/03 | 1,202 | 1,206 | 1,194 | 1,202 | -1 | -0.1% | 4,300 |
| 2018/04/02 | 1,206 | 1,216 | 1,202 | 1,203 | -10 | -0.8% | 4,100 |
| 2018/03/30 | 1,212 | 1,213 | 1,208 | 1,213 | +4 | +0.3% | 2,200 |
| 2018/03/29 | 1,215 | 1,215 | 1,201 | 1,209 | +5 | +0.4% | 5,400 |
| 2018/03/28 | 1,205 | 1,207 | 1,192 | 1,204 | -14 | -1.1% | 5,400 |
| 2018/03/27 | 1,215 | 1,218 | 1,209 | 1,218 | +5 | +0.4% | 4,400 |
| 2018/03/26 | 1,199 | 1,213 | 1,198 | 1,213 | +14 | +1.2% | 5,400 |
| 2018/03/23 | 1,193 | 1,204 | 1,193 | 1,199 | -15 | -1.2% | 6,600 |
| 2018/03/22 | 1,204 | 1,217 | 1,204 | 1,214 | +10 | +0.8% | 7,600 |
| 2018/03/20 | 1,201 | 1,206 | 1,190 | 1,204 | +3 | +0.2% | 17,900 |
| 2018/03/19 | 1,206 | 1,207 | 1,200 | 1,201 | -6 | -0.5% | 8,200 |
| 2018/03/16 | 1,209 | 1,209 | 1,204 | 1,207 | -2 | -0.2% | 9,600 |
| 2018/03/15 | 1,207 | 1,211 | 1,205 | 1,209 | ±0 | ±0% | 4,200 |
| 2018/03/14 | 1,219 | 1,222 | 1,206 | 1,209 | -11 | -0.9% | 10,600 |
| 2018/03/13 | 1,210 | 1,220 | 1,210 | 1,220 | +4 | +0.3% | 4,400 |
| 2018/03/12 | 1,218 | 1,218 | 1,214 | 1,216 | -1 | -0.1% | 3,400 |
| 2018/03/09 | 1,219 | 1,230 | 1,209 | 1,217 | -3 | -0.2% | 12,100 |
| 2018/03/08 | 1,225 | 1,227 | 1,220 | 1,220 | -6 | -0.5% | 3,600 |
| 2018/03/07 | 1,221 | 1,229 | 1,221 | 1,226 | +5 | +0.4% | 4,100 |
| 2018/03/06 | 1,220 | 1,222 | 1,214 | 1,221 | +7 | +0.6% | 8,000 |
| 2018/03/05 | 1,206 | 1,221 | 1,206 | 1,214 | +4 | +0.3% | 5,100 |
| 2018/03/02 | 1,218 | 1,225 | 1,206 | 1,210 | -9 | -0.7% | 8,300 |
| 2018/03/01 | 1,212 | 1,233 | 1,211 | 1,219 | +7 | +0.6% | 10,200 |
| 2018/02/28 | 1,229 | 1,231 | 1,212 | 1,212 | -5 | -0.4% | 11,700 |
| 2018/02/27 | 1,218 | 1,222 | 1,215 | 1,217 | +1 | +0.1% | 4,700 |
| 2018/02/26 | 1,219 | 1,224 | 1,212 | 1,216 | +3 | +0.2% | 6,000 |
| 2018/02/23 | 1,220 | 1,221 | 1,205 | 1,213 | -7 | -0.6% | 9,500 |
1601～
1650
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
