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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,195 | 1,209 | 1,194 | 1,207 | +12 | +1% | 4,700 |
| 2017/12/04 | 1,196 | 1,202 | 1,195 | 1,195 | -2 | -0.2% | 9,600 |
| 2017/12/01 | 1,208 | 1,208 | 1,195 | 1,197 | -9 | -0.7% | 11,000 |
| 2017/11/30 | 1,211 | 1,211 | 1,205 | 1,206 | -4 | -0.3% | 5,800 |
| 2017/11/29 | 1,224 | 1,224 | 1,208 | 1,210 | +3 | +0.2% | 5,500 |
| 2017/11/28 | 1,207 | 1,210 | 1,202 | 1,207 | +4 | +0.3% | 2,300 |
| 2017/11/27 | 1,225 | 1,228 | 1,202 | 1,203 | -5 | -0.4% | 7,900 |
| 2017/11/24 | 1,199 | 1,213 | 1,199 | 1,208 | +9 | +0.8% | 3,000 |
| 2017/11/22 | 1,210 | 1,210 | 1,195 | 1,199 | -7 | -0.6% | 2,300 |
| 2017/11/21 | 1,203 | 1,209 | 1,195 | 1,206 | +7 | +0.6% | 3,700 |
| 2017/11/20 | 1,191 | 1,206 | 1,191 | 1,199 | +8 | +0.7% | 2,900 |
| 2017/11/17 | 1,195 | 1,196 | 1,187 | 1,191 | -2 | -0.2% | 8,000 |
| 2017/11/16 | 1,192 | 1,206 | 1,190 | 1,193 | -5 | -0.4% | 9,600 |
| 2017/11/15 | 1,215 | 1,215 | 1,193 | 1,198 | -17 | -1.4% | 7,800 |
| 2017/11/14 | 1,187 | 1,229 | 1,187 | 1,215 | +28 | +2.4% | 17,100 |
| 2017/11/13 | 1,190 | 1,191 | 1,186 | 1,187 | -6 | -0.5% | 9,700 |
| 2017/11/10 | 1,201 | 1,201 | 1,192 | 1,193 | -14 | -1.2% | 8,300 |
| 2017/11/09 | 1,214 | 1,214 | 1,199 | 1,207 | -8 | -0.7% | 15,500 |
| 2017/11/08 | 1,197 | 1,218 | 1,194 | 1,215 | +18 | +1.5% | 12,100 |
| 2017/11/07 | 1,193 | 1,199 | 1,193 | 1,197 | -8 | -0.7% | 13,600 |
| 2017/11/06 | 1,201 | 1,210 | 1,201 | 1,205 | -12 | -1% | 19,700 |
| 2017/11/02 | 1,215 | 1,218 | 1,209 | 1,217 | -15 | -1.2% | 19,400 |
| 2017/11/01 | 1,237 | 1,237 | 1,220 | 1,232 | -7 | -0.6% | 10,800 |
| 2017/10/31 | 1,234 | 1,239 | 1,217 | 1,239 | ±0 | ±0% | 17,800 |
| 2017/10/30 | 1,200 | 1,239 | 1,200 | 1,239 | +40 | +3.3% | 28,100 |
| 2017/10/27 | 1,189 | 1,199 | 1,189 | 1,199 | +11 | +0.9% | 7,000 |
| 2017/10/26 | 1,193 | 1,196 | 1,187 | 1,188 | -5 | -0.4% | 3,400 |
| 2017/10/25 | 1,196 | 1,199 | 1,190 | 1,193 | ±0 | ±0% | 6,600 |
| 2017/10/24 | 1,191 | 1,200 | 1,188 | 1,193 | +1 | +0.1% | 9,600 |
| 2017/10/23 | 1,197 | 1,197 | 1,188 | 1,192 | -4 | -0.3% | 12,100 |
| 2017/10/20 | 1,196 | 1,204 | 1,193 | 1,196 | -2 | -0.2% | 8,700 |
| 2017/10/19 | 1,201 | 1,203 | 1,197 | 1,198 | -5 | -0.4% | 15,400 |
| 2017/10/18 | 1,205 | 1,211 | 1,198 | 1,203 | -1 | -0.1% | 6,900 |
| 2017/10/17 | 1,204 | 1,209 | 1,202 | 1,204 | -1 | -0.1% | 5,900 |
| 2017/10/16 | 1,208 | 1,214 | 1,201 | 1,205 | -3 | -0.2% | 5,100 |
| 2017/10/13 | 1,201 | 1,208 | 1,194 | 1,208 | +4 | +0.3% | 10,200 |
| 2017/10/12 | 1,205 | 1,217 | 1,195 | 1,204 | -7 | -0.6% | 16,700 |
| 2017/10/11 | 1,220 | 1,220 | 1,208 | 1,211 | -9 | -0.7% | 7,900 |
| 2017/10/10 | 1,220 | 1,220 | 1,214 | 1,220 | +3 | +0.2% | 6,800 |
| 2017/10/06 | 1,224 | 1,224 | 1,206 | 1,217 | -6 | -0.5% | 12,500 |
| 2017/10/05 | 1,220 | 1,226 | 1,215 | 1,223 | +1 | +0.1% | 8,200 |
| 2017/10/04 | 1,233 | 1,235 | 1,221 | 1,222 | -4 | -0.3% | 12,300 |
| 2017/10/03 | 1,230 | 1,231 | 1,219 | 1,226 | ±0 | ±0% | 11,100 |
| 2017/10/02 | 1,229 | 1,229 | 1,214 | 1,226 | -3 | -0.2% | 10,900 |
| 2017/09/29 | 1,231 | 1,231 | 1,220 | 1,229 | -3 | -0.2% | 6,100 |
| 2017/09/28 | 1,213 | 1,235 | 1,211 | 1,232 | +8 | +0.7% | 26,300 |
| 2017/09/27 | 1,227 | 1,237 | 1,201 | 1,224 | +1,102 | +903.3% | 13,000 |
| 2017/09/26 | 122 | 123 | 121 | 122 | +1 | +0.8% | 178,000 |
| 2017/09/25 | 120 | 122 | 119 | 121 | +1 | +0.8% | 227,000 |
| 2017/09/22 | 121 | 121 | 120 | 120 | -1 | -0.8% | 136,000 |
1801～
1850
件表示中 / 3685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 | 88,600円 | +5.2% | -1.7% | 3.05% | 10.66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 | 309,500円 | -1.5% | +79.8% | 0.23% | 107.54倍 | 5.26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
