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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,205 | 2,240 | 2,203 | 2,207 | -14 | -0.6% | 90,300 |
2023/09/25 | 2,182 | 2,229 | 2,175 | 2,221 | +39 | +1.8% | 76,800 |
2023/09/22 | 2,198 | 2,213 | 2,170 | 2,182 | -19 | -0.9% | 73,700 |
2023/09/21 | 2,218 | 2,219 | 2,200 | 2,201 | -18 | -0.8% | 58,500 |
2023/09/20 | 2,225 | 2,232 | 2,197 | 2,219 | -14 | -0.6% | 68,100 |
2023/09/19 | 2,226 | 2,244 | 2,202 | 2,233 | +7 | +0.3% | 72,700 |
2023/09/15 | 2,235 | 2,249 | 2,223 | 2,226 | -9 | -0.4% | 73,400 |
2023/09/14 | 2,190 | 2,235 | 2,190 | 2,235 | +49 | +2.2% | 100,100 |
2023/09/13 | 2,180 | 2,202 | 2,172 | 2,186 | -8 | -0.4% | 48,000 |
2023/09/12 | 2,161 | 2,208 | 2,161 | 2,194 | +14 | +0.6% | 57,400 |
2023/09/11 | 2,153 | 2,183 | 2,112 | 2,180 | +7 | +0.3% | 95,300 |
2023/09/08 | 2,171 | 2,203 | 2,162 | 2,173 | +2 | +0.1% | 64,000 |
2023/09/07 | 2,181 | 2,209 | 2,153 | 2,171 | -11 | -0.5% | 88,000 |
2023/09/06 | 2,217 | 2,229 | 2,180 | 2,182 | -35 | -1.6% | 125,500 |
2023/09/05 | 2,212 | 2,284 | 2,202 | 2,217 | +5 | +0.2% | 118,900 |
2023/09/04 | 2,238 | 2,244 | 2,181 | 2,212 | -1 | ±0% | 142,600 |
2023/09/01 | 2,227 | 2,240 | 2,201 | 2,213 | -15 | -0.7% | 75,700 |
2023/08/31 | 2,212 | 2,240 | 2,169 | 2,228 | +21 | +1% | 123,600 |
2023/08/30 | 2,240 | 2,246 | 2,197 | 2,207 | -27 | -1.2% | 157,000 |
2023/08/29 | 2,209 | 2,234 | 2,176 | 2,234 | +59 | +2.7% | 80,800 |
2023/08/28 | 2,188 | 2,206 | 2,146 | 2,175 | +34 | +1.6% | 111,000 |
2023/08/25 | 2,095 | 2,142 | 2,092 | 2,141 | +52 | +2.5% | 84,100 |
2023/08/24 | 2,080 | 2,126 | 2,063 | 2,089 | +23 | +1.1% | 88,000 |
2023/08/23 | 2,030 | 2,104 | 2,018 | 2,066 | +57 | +2.8% | 123,100 |
2023/08/22 | 2,025 | 2,028 | 1,990 | 2,009 | +14 | +0.7% | 50,200 |
2023/08/21 | 1,949 | 2,007 | 1,941 | 1,995 | +51 | +2.6% | 65,300 |
2023/08/18 | 1,965 | 1,987 | 1,924 | 1,944 | -20 | -1% | 75,200 |
2023/08/17 | 2,035 | 2,045 | 1,950 | 1,964 | -76 | -3.7% | 110,800 |
2023/08/16 | 1,995 | 2,050 | 1,976 | 2,040 | +21 | +1% | 80,600 |
2023/08/15 | 2,038 | 2,060 | 2,010 | 2,019 | -19 | -0.9% | 126,100 |
2023/08/14 | 1,869 | 2,079 | 1,860 | 2,038 | +205 | +11.2% | 365,600 |
2023/08/10 | 1,832 | 1,833 | 1,805 | 1,833 | +1 | +0.1% | 99,000 |
2023/08/09 | 1,840 | 1,847 | 1,824 | 1,832 | -9 | -0.5% | 68,300 |
2023/08/08 | 1,860 | 1,863 | 1,841 | 1,841 | -11 | -0.6% | 35,000 |
2023/08/07 | 1,841 | 1,866 | 1,826 | 1,852 | +4 | +0.2% | 65,100 |
2023/08/04 | 1,845 | 1,854 | 1,818 | 1,848 | -13 | -0.7% | 102,700 |
2023/08/03 | 1,851 | 1,864 | 1,833 | 1,861 | +4 | +0.2% | 80,400 |
2023/08/02 | 1,872 | 1,883 | 1,852 | 1,857 | -16 | -0.9% | 85,200 |
2023/08/01 | 1,800 | 1,894 | 1,800 | 1,873 | +70 | +3.9% | 138,200 |
2023/07/31 | 1,788 | 1,817 | 1,762 | 1,803 | +47 | +2.7% | 136,400 |
2023/07/28 | 1,772 | 1,792 | 1,744 | 1,756 | -22 | -1.2% | 117,000 |
2023/07/27 | 1,782 | 1,783 | 1,754 | 1,778 | +4 | +0.2% | 56,300 |
2023/07/26 | 1,774 | 1,793 | 1,760 | 1,774 | +12 | +0.7% | 61,100 |
2023/07/25 | 1,762 | 1,762 | 1,739 | 1,762 | +12 | +0.7% | 49,800 |
2023/07/24 | 1,780 | 1,788 | 1,746 | 1,750 | +1 | +0.1% | 80,600 |
2023/07/21 | 1,744 | 1,759 | 1,733 | 1,749 | +11 | +0.6% | 67,600 |
2023/07/20 | 1,760 | 1,760 | 1,726 | 1,738 | -15 | -0.9% | 61,500 |
2023/07/19 | 1,756 | 1,761 | 1,732 | 1,753 | +28 | +1.6% | 72,900 |
2023/07/18 | 1,682 | 1,729 | 1,676 | 1,725 | +72 | +4.4% | 101,300 |
2023/07/14 | 1,650 | 1,665 | 1,619 | 1,653 | -6 | -0.4% | 65,900 |
151~
200
件表示中 / 3452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 | 195,900円 | -2.3% | -54.3% | 3.57% | 17.80倍 | 0.96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 |
大 冷 | 191,000円 | +3.2% | -21.9% | 3.14% | 13.92倍 | 1.21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 |
和弘食 | 381,000円 | +12.7% | +43.9% | 1.71% | 8.86倍 | 1.47倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオとの関係を緊密化。生産、物流を集約化 |
コ モ | 293,400円 | +3.8% | +78.0% | 0.24% | 242.68倍 | 5.36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 |
日東ベスト | 81,100円 | +6.9% | +64.8% | 1.48% | 16.35倍 | 0.62倍 |
|
缶詰で創業。現在は全国営業の業務用冷凍食品が主力。スーパー向け日配食品、介護食も製販 |
市場注目の銘柄
チャート関連のコラム