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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,419 | 1,428 | 1,411 | 1,416 | -4 | -0.3% | 15,200 |
| 2024/08/20 | 1,405 | 1,428 | 1,405 | 1,420 | +25 | +1.8% | 27,500 |
| 2024/08/19 | 1,410 | 1,428 | 1,395 | 1,395 | -14 | -1% | 31,500 |
| 2024/08/16 | 1,414 | 1,426 | 1,399 | 1,409 | +20 | +1.4% | 32,000 |
| 2024/08/15 | 1,381 | 1,403 | 1,377 | 1,389 | +8 | +0.6% | 22,600 |
| 2024/08/14 | 1,365 | 1,387 | 1,365 | 1,381 | +19 | +1.4% | 14,300 |
| 2024/08/13 | 1,341 | 1,367 | 1,341 | 1,362 | +28 | +2.1% | 22,800 |
| 2024/08/09 | 1,360 | 1,365 | 1,311 | 1,334 | -3 | -0.2% | 24,300 |
| 2024/08/08 | 1,331 | 1,369 | 1,328 | 1,337 | +21 | +1.6% | 22,900 |
| 2024/08/07 | 1,281 | 1,364 | 1,281 | 1,316 | -25 | -1.9% | 44,900 |
| 2024/08/06 | 1,242 | 1,347 | 1,242 | 1,341 | +118 | +9.6% | 56,600 |
| 2024/08/05 | 1,321 | 1,340 | 1,217 | 1,223 | -181 | -12.9% | 97,900 |
| 2024/08/02 | 1,441 | 1,441 | 1,404 | 1,404 | -95 | -6.3% | 51,200 |
| 2024/08/01 | 1,566 | 1,566 | 1,496 | 1,499 | -64 | -4.1% | 41,900 |
| 2024/07/31 | 1,541 | 1,563 | 1,520 | 1,563 | +22 | +1.4% | 22,700 |
| 2024/07/30 | 1,601 | 1,601 | 1,541 | 1,541 | -64 | -4% | 67,500 |
| 2024/07/29 | 1,595 | 1,605 | 1,574 | 1,605 | +39 | +2.5% | 17,400 |
| 2024/07/26 | 1,579 | 1,591 | 1,566 | 1,566 | -10 | -0.6% | 21,200 |
| 2024/07/25 | 1,590 | 1,594 | 1,574 | 1,576 | -21 | -1.3% | 25,000 |
| 2024/07/24 | 1,618 | 1,619 | 1,595 | 1,597 | -21 | -1.3% | 24,600 |
| 2024/07/23 | 1,630 | 1,632 | 1,609 | 1,618 | +6 | +0.4% | 9,100 |
| 2024/07/22 | 1,642 | 1,642 | 1,606 | 1,612 | -30 | -1.8% | 18,500 |
| 2024/07/19 | 1,642 | 1,649 | 1,618 | 1,642 | +14 | +0.9% | 20,900 |
| 2024/07/18 | 1,671 | 1,680 | 1,626 | 1,628 | -47 | -2.8% | 74,900 |
| 2024/07/17 | 1,706 | 1,710 | 1,673 | 1,675 | -20 | -1.2% | 26,000 |
| 2024/07/16 | 1,685 | 1,699 | 1,667 | 1,695 | +31 | +1.9% | 18,200 |
| 2024/07/12 | 1,623 | 1,666 | 1,623 | 1,664 | +22 | +1.3% | 18,500 |
| 2024/07/11 | 1,615 | 1,654 | 1,615 | 1,642 | +27 | +1.7% | 14,600 |
| 2024/07/10 | 1,632 | 1,641 | 1,610 | 1,615 | -15 | -0.9% | 19,000 |
| 2024/07/09 | 1,658 | 1,658 | 1,625 | 1,630 | -23 | -1.4% | 18,700 |
| 2024/07/08 | 1,680 | 1,681 | 1,646 | 1,653 | -22 | -1.3% | 18,300 |
| 2024/07/05 | 1,703 | 1,714 | 1,675 | 1,675 | -33 | -1.9% | 21,400 |
| 2024/07/04 | 1,708 | 1,716 | 1,705 | 1,708 | -2 | -0.1% | 10,300 |
| 2024/07/03 | 1,693 | 1,721 | 1,693 | 1,710 | +12 | +0.7% | 18,400 |
| 2024/07/02 | 1,710 | 1,714 | 1,688 | 1,698 | -7 | -0.4% | 21,800 |
| 2024/07/01 | 1,691 | 1,705 | 1,680 | 1,705 | +25 | +1.5% | 18,300 |
| 2024/06/28 | 1,716 | 1,716 | 1,675 | 1,680 | -20 | -1.2% | 41,400 |
| 2024/06/27 | 1,665 | 1,715 | 1,655 | 1,700 | +51 | +3.1% | 39,300 |
| 2024/06/26 | 1,660 | 1,664 | 1,638 | 1,649 | -3 | -0.2% | 22,600 |
| 2024/06/25 | 1,618 | 1,659 | 1,617 | 1,652 | +33 | +2% | 29,700 |
| 2024/06/24 | 1,600 | 1,622 | 1,599 | 1,619 | +28 | +1.8% | 12,400 |
| 2024/06/21 | 1,570 | 1,592 | 1,570 | 1,591 | +15 | +1% | 8,600 |
| 2024/06/20 | 1,574 | 1,577 | 1,561 | 1,576 | +2 | +0.1% | 19,500 |
| 2024/06/19 | 1,574 | 1,590 | 1,571 | 1,574 | +1 | +0.1% | 21,000 |
| 2024/06/18 | 1,605 | 1,611 | 1,570 | 1,573 | -27 | -1.7% | 26,900 |
| 2024/06/17 | 1,618 | 1,619 | 1,593 | 1,600 | -7 | -0.4% | 18,100 |
| 2024/06/14 | 1,582 | 1,607 | 1,579 | 1,607 | +23 | +1.5% | 18,400 |
| 2024/06/13 | 1,643 | 1,643 | 1,583 | 1,584 | -59 | -3.6% | 45,700 |
| 2024/06/12 | 1,657 | 1,661 | 1,641 | 1,643 | ±0 | ±0% | 12,200 |
| 2024/06/11 | 1,650 | 1,673 | 1,641 | 1,643 | -7 | -0.4% | 17,100 |
151～
200
件表示中 / 3673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 | 206,800円 | +3.4% | -34.0% | 1.69% | 12.53倍 | 0.99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 | 190,200円 | -5.5% | -15.8% | 3.15% | 17.93倍 | 1.17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 | 86,800円 | +2.1% | +3.8% | 2.88% | 6.05倍 | 0.66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 | 306,500円 | -1.5% | +79.8% | 0.23% | 106.50倍 | 5.20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 |
| 和弘食 | 380,000円 | +9.3% | +18.4% | 2.13% | 7.10倍 | 1.24倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオと関係緊密。米国でもラーメンスープ生産 |
市場注目の銘柄
チャート関連のコラム
