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 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 116 | 117 | 116 | 117 | +1 | +0.9% | 80,000 |
| 2017/02/15 | 116 | 116 | 115 | 116 | ±0 | ±0% | 24,000 |
| 2017/02/14 | 117 | 117 | 116 | 116 | ±0 | ±0% | 50,000 |
| 2017/02/13 | 117 | 117 | 116 | 116 | ±0 | ±0% | 22,000 |
| 2017/02/10 | 115 | 116 | 115 | 116 | +1 | +0.9% | 54,000 |
| 2017/02/09 | 115 | 115 | 113 | 115 | -1 | -0.9% | 211,000 |
| 2017/02/08 | 115 | 117 | 115 | 116 | +1 | +0.9% | 42,000 |
| 2017/02/07 | 115 | 116 | 114 | 115 | -1 | -0.9% | 75,000 |
| 2017/02/06 | 116 | 116 | 115 | 116 | +2 | +1.8% | 34,000 |
| 2017/02/03 | 115 | 116 | 114 | 114 | -1 | -0.9% | 34,000 |
| 2017/02/02 | 115 | 115 | 115 | 115 | ±0 | ±0% | 40,000 |
| 2017/02/01 | 116 | 116 | 115 | 115 | -1 | -0.9% | 30,000 |
| 2017/01/31 | 115 | 117 | 115 | 116 | ±0 | ±0% | 39,000 |
| 2017/01/30 | 116 | 117 | 115 | 116 | ±0 | ±0% | 43,000 |
| 2017/01/27 | 117 | 117 | 116 | 116 | ±0 | ±0% | 46,000 |
| 2017/01/26 | 117 | 117 | 115 | 116 | ±0 | ±0% | 99,000 |
| 2017/01/25 | 115 | 116 | 115 | 116 | +1 | +0.9% | 77,000 |
| 2017/01/24 | 114 | 115 | 114 | 115 | ±0 | ±0% | 59,000 |
| 2017/01/23 | 115 | 115 | 114 | 115 | ±0 | ±0% | 66,000 |
| 2017/01/20 | 115 | 115 | 114 | 115 | ±0 | ±0% | 90,000 |
| 2017/01/19 | 114 | 116 | 114 | 115 | +1 | +0.9% | 110,000 |
| 2017/01/18 | 114 | 115 | 113 | 114 | ±0 | ±0% | 60,000 |
| 2017/01/17 | 115 | 115 | 114 | 114 | ±0 | ±0% | 56,000 |
| 2017/01/16 | 114 | 115 | 114 | 114 | ±0 | ±0% | 23,000 |
| 2017/01/13 | 114 | 116 | 114 | 114 | +1 | +0.9% | 74,000 |
| 2017/01/12 | 116 | 116 | 113 | 113 | -3 | -2.6% | 106,000 |
| 2017/01/11 | 116 | 117 | 116 | 116 | -1 | -0.9% | 63,000 |
| 2017/01/10 | 117 | 117 | 116 | 117 | ±0 | ±0% | 86,000 |
| 2017/01/06 | 116 | 117 | 115 | 117 | ±0 | ±0% | 44,000 |
| 2017/01/05 | 117 | 117 | 115 | 117 | ±0 | ±0% | 107,000 |
| 2017/01/04 | 116 | 117 | 116 | 117 | +2 | +1.7% | 98,000 |
| 2016/12/30 | 115 | 115 | 115 | 115 | ±0 | ±0% | 18,000 |
| 2016/12/29 | 116 | 116 | 114 | 115 | -1 | -0.9% | 77,000 |
| 2016/12/28 | 115 | 116 | 115 | 116 | +1 | +0.9% | 47,000 |
| 2016/12/27 | 115 | 116 | 114 | 115 | ±0 | ±0% | 105,000 |
| 2016/12/26 | 115 | 116 | 114 | 115 | ±0 | ±0% | 87,000 |
| 2016/12/22 | 116 | 116 | 114 | 115 | -1 | -0.9% | 62,000 |
| 2016/12/21 | 115 | 116 | 114 | 116 | +1 | +0.9% | 105,000 |
| 2016/12/20 | 113 | 115 | 113 | 115 | +1 | +0.9% | 62,000 |
| 2016/12/19 | 113 | 114 | 113 | 114 | -1 | -0.9% | 68,000 |
| 2016/12/16 | 115 | 116 | 114 | 115 | -1 | -0.9% | 91,000 |
| 2016/12/15 | 116 | 116 | 114 | 116 | ±0 | ±0% | 114,000 |
| 2016/12/14 | 115 | 116 | 114 | 116 | ±0 | ±0% | 124,000 |
| 2016/12/13 | 115 | 116 | 115 | 116 | +1 | +0.9% | 84,000 |
| 2016/12/12 | 116 | 117 | 114 | 115 | -1 | -0.9% | 206,000 |
| 2016/12/09 | 116 | 117 | 115 | 116 | ±0 | ±0% | 188,000 |
| 2016/12/08 | 116 | 117 | 115 | 116 | +1 | +0.9% | 71,000 |
| 2016/12/07 | 115 | 117 | 114 | 115 | ±0 | ±0% | 221,000 |
| 2016/12/06 | 114 | 116 | 114 | 115 | ±0 | ±0% | 120,000 |
| 2016/12/05 | 114 | 115 | 114 | 115 | +1 | +0.9% | 27,000 |
1901～
1950
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
