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 |
|---|---|---|---|---|---|---|---|
| 2018/07/13 | 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 |
| 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 |
1651～
1700
件表示中 / 3684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 | 207,400円 | +3.4% | -34.0% | 1.69% | 12.57倍 | 1.00倍 |
|
丸紅系。製糖業界中堅。塩水港精糖、フジ日本と共同生産。ウェルネオシュガーがＴＯＢ実施 |
| 大 冷 | 191,800円 | -5.5% | -15.8% | 3.13% | 18.08倍 | 1.18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 |
| シノブフース | 88,500円 | +5.2% | -1.7% | 3.05% | 10.64倍 | 0.67倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| コ モ | 310,500円 | -1.5% | +79.8% | 0.23% | 107.89倍 | 5.27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 |
| 塩水糖 | 31,500円 | +2.4% | +45.7% | 3.17% | 4.12倍 | 0.60倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
市場注目の銘柄
チャート関連のコラム
