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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 2017/04/28 | 115 | 115 | 113 | 113 | -2 | -1.7% | 40,000 |
| 2017/04/27 | 114 | 115 | 114 | 115 | +1 | +0.9% | 38,000 |
1901～
1950
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
