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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 117 | 117 | 116 | 116 | ±0 | ±0% | 82,000 |
| 2017/07/11 | 116 | 118 | 116 | 116 | ±0 | ±0% | 47,000 |
| 2017/07/10 | 116 | 117 | 116 | 116 | ±0 | ±0% | 36,000 |
| 2017/07/07 | 117 | 117 | 116 | 116 | -1 | -0.9% | 122,000 |
| 2017/07/06 | 117 | 117 | 116 | 117 | +1 | +0.9% | 14,000 |
| 2017/07/05 | 116 | 117 | 116 | 116 | -1 | -0.9% | 39,000 |
| 2017/07/04 | 118 | 118 | 116 | 117 | -1 | -0.8% | 37,000 |
| 2017/07/03 | 117 | 118 | 116 | 118 | +1 | +0.9% | 32,000 |
| 2017/06/30 | 116 | 117 | 115 | 117 | +1 | +0.9% | 94,000 |
| 2017/06/29 | 117 | 117 | 116 | 116 | -1 | -0.9% | 17,000 |
| 2017/06/28 | 116 | 117 | 116 | 117 | +1 | +0.9% | 28,000 |
| 2017/06/27 | 117 | 117 | 116 | 116 | ±0 | ±0% | 22,000 |
| 2017/06/26 | 117 | 117 | 116 | 116 | -1 | -0.9% | 46,000 |
| 2017/06/23 | 117 | 117 | 117 | 117 | ±0 | ±0% | 35,000 |
| 2017/06/22 | 117 | 118 | 116 | 117 | ±0 | ±0% | 79,000 |
| 2017/06/21 | 119 | 119 | 117 | 117 | -1 | -0.8% | 52,000 |
| 2017/06/20 | 119 | 119 | 118 | 118 | ±0 | ±0% | 55,000 |
| 2017/06/19 | 118 | 119 | 118 | 118 | -1 | -0.8% | 15,000 |
| 2017/06/16 | 117 | 119 | 117 | 119 | +1 | +0.8% | 11,000 |
| 2017/06/15 | 119 | 119 | 118 | 118 | +1 | +0.9% | 40,000 |
| 2017/06/14 | 118 | 118 | 117 | 117 | -1 | -0.8% | 10,000 |
| 2017/06/13 | 117 | 118 | 117 | 118 | +1 | +0.9% | 25,000 |
| 2017/06/12 | 116 | 117 | 116 | 117 | +1 | +0.9% | 29,000 |
| 2017/06/09 | 117 | 117 | 116 | 116 | ±0 | ±0% | 58,000 |
| 2017/06/08 | 117 | 117 | 116 | 116 | -1 | -0.9% | 119,000 |
| 2017/06/07 | 118 | 118 | 117 | 117 | -1 | -0.8% | 23,000 |
| 2017/06/06 | 118 | 118 | 117 | 118 | +1 | +0.9% | 44,000 |
| 2017/06/05 | 118 | 118 | 117 | 117 | -1 | -0.8% | 21,000 |
| 2017/06/02 | 117 | 118 | 116 | 118 | +2 | +1.7% | 63,000 |
| 2017/06/01 | 117 | 117 | 116 | 116 | ±0 | ±0% | 47,000 |
| 2017/05/31 | 117 | 118 | 116 | 116 | -1 | -0.9% | 43,000 |
| 2017/05/30 | 117 | 117 | 116 | 117 | ±0 | ±0% | 19,000 |
| 2017/05/29 | 118 | 118 | 117 | 117 | ±0 | ±0% | 70,000 |
| 2017/05/26 | 119 | 119 | 117 | 117 | -1 | -0.8% | 32,000 |
| 2017/05/25 | 116 | 119 | 116 | 118 | +1 | +0.9% | 131,000 |
| 2017/05/24 | 117 | 117 | 116 | 117 | ±0 | ±0% | 17,000 |
| 2017/05/23 | 115 | 117 | 115 | 117 | +2 | +1.7% | 60,000 |
| 2017/05/22 | 114 | 115 | 114 | 115 | +2 | +1.8% | 37,000 |
| 2017/05/19 | 113 | 114 | 112 | 113 | -1 | -0.9% | 66,000 |
| 2017/05/18 | 113 | 114 | 112 | 114 | -1 | -0.9% | 143,000 |
| 2017/05/17 | 115 | 115 | 114 | 115 | -1 | -0.9% | 40,000 |
| 2017/05/16 | 117 | 117 | 116 | 116 | ±0 | ±0% | 27,000 |
| 2017/05/15 | 116 | 116 | 114 | 116 | -1 | -0.9% | 121,000 |
| 2017/05/12 | 115 | 118 | 114 | 117 | ±0 | ±0% | 153,000 |
| 2017/05/11 | 116 | 117 | 116 | 117 | +1 | +0.9% | 64,000 |
| 2017/05/10 | 117 | 117 | 115 | 116 | ±0 | ±0% | 34,000 |
| 2017/05/09 | 115 | 116 | 115 | 116 | ±0 | ±0% | 74,000 |
| 2017/05/08 | 115 | 116 | 115 | 116 | +2 | +1.8% | 45,000 |
| 2017/05/02 | 114 | 115 | 114 | 114 | ±0 | ±0% | 14,000 |
| 2017/05/01 | 114 | 115 | 114 | 114 | +1 | +0.9% | 41,000 |
1801～
1850
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
