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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 112 | 114 | 112 | 114 | +2 | +1.8% | 115,000 |
| 2017/04/25 | 111 | 112 | 111 | 112 | +1 | +0.9% | 26,000 |
| 2017/04/24 | 112 | 112 | 111 | 111 | ±0 | ±0% | 87,000 |
| 2017/04/21 | 112 | 112 | 111 | 111 | ±0 | ±0% | 51,000 |
| 2017/04/20 | 111 | 112 | 111 | 111 | +1 | +0.9% | 44,000 |
| 2017/04/19 | 111 | 111 | 110 | 110 | -1 | -0.9% | 41,000 |
| 2017/04/18 | 110 | 112 | 110 | 111 | +1 | +0.9% | 121,000 |
| 2017/04/17 | 110 | 111 | 110 | 110 | ±0 | ±0% | 64,000 |
| 2017/04/14 | 110 | 111 | 110 | 110 | ±0 | ±0% | 53,000 |
| 2017/04/13 | 110 | 111 | 110 | 110 | ±0 | ±0% | 86,000 |
| 2017/04/12 | 110 | 111 | 110 | 110 | ±0 | ±0% | 56,000 |
| 2017/04/11 | 112 | 112 | 110 | 110 | -2 | -1.8% | 42,000 |
| 2017/04/10 | 112 | 112 | 111 | 112 | +1 | +0.9% | 33,000 |
| 2017/04/07 | 111 | 111 | 110 | 111 | +1 | +0.9% | 54,000 |
| 2017/04/06 | 112 | 112 | 110 | 110 | -2 | -1.8% | 43,000 |
| 2017/04/05 | 112 | 113 | 111 | 112 | -1 | -0.9% | 54,000 |
| 2017/04/04 | 114 | 114 | 112 | 113 | -1 | -0.9% | 162,000 |
| 2017/04/03 | 116 | 116 | 112 | 114 | -2 | -1.7% | 419,000 |
| 2017/03/31 | 117 | 117 | 115 | 116 | -1 | -0.9% | 143,000 |
| 2017/03/30 | 119 | 119 | 117 | 117 | -2 | -1.7% | 75,000 |
| 2017/03/29 | 119 | 119 | 118 | 119 | -2 | -1.7% | 111,000 |
| 2017/03/28 | 123 | 123 | 120 | 121 | ±0 | ±0% | 143,000 |
| 2017/03/27 | 120 | 122 | 120 | 121 | ±0 | ±0% | 45,000 |
| 2017/03/24 | 120 | 122 | 120 | 121 | +1 | +0.8% | 47,000 |
| 2017/03/23 | 120 | 121 | 120 | 120 | ±0 | ±0% | 80,000 |
| 2017/03/22 | 122 | 122 | 120 | 120 | -2 | -1.6% | 69,000 |
| 2017/03/21 | 121 | 122 | 120 | 122 | +1 | +0.8% | 107,000 |
| 2017/03/17 | 122 | 122 | 120 | 121 | ±0 | ±0% | 41,000 |
| 2017/03/16 | 119 | 121 | 119 | 121 | ±0 | ±0% | 103,000 |
| 2017/03/15 | 123 | 123 | 120 | 121 | -2 | -1.6% | 169,000 |
| 2017/03/14 | 123 | 123 | 122 | 123 | +1 | +0.8% | 81,000 |
| 2017/03/13 | 123 | 123 | 120 | 122 | -1 | -0.8% | 307,000 |
| 2017/03/10 | 124 | 124 | 121 | 123 | -1 | -0.8% | 295,000 |
| 2017/03/09 | 122 | 124 | 122 | 124 | +3 | +2.5% | 373,000 |
| 2017/03/08 | 121 | 122 | 121 | 121 | ±0 | ±0% | 312,000 |
| 2017/03/07 | 119 | 121 | 119 | 121 | +2 | +1.7% | 166,000 |
| 2017/03/06 | 120 | 120 | 119 | 119 | ±0 | ±0% | 13,000 |
| 2017/03/03 | 120 | 120 | 119 | 119 | -1 | -0.8% | 173,000 |
| 2017/03/02 | 120 | 120 | 119 | 120 | +1 | +0.8% | 194,000 |
| 2017/03/01 | 119 | 120 | 118 | 119 | +1 | +0.8% | 80,000 |
| 2017/02/28 | 119 | 119 | 118 | 118 | ±0 | ±0% | 24,000 |
| 2017/02/27 | 118 | 119 | 117 | 118 | -1 | -0.8% | 88,000 |
| 2017/02/24 | 120 | 120 | 118 | 119 | ±0 | ±0% | 101,000 |
| 2017/02/23 | 118 | 120 | 117 | 119 | +1 | +0.8% | 182,000 |
| 2017/02/22 | 119 | 119 | 117 | 118 | -1 | -0.8% | 94,000 |
| 2017/02/21 | 119 | 119 | 118 | 119 | ±0 | ±0% | 81,000 |
| 2017/02/20 | 119 | 119 | 118 | 119 | ±0 | ±0% | 114,000 |
| 2017/02/17 | 118 | 119 | 117 | 119 | +2 | +1.7% | 182,000 |
| 2017/02/16 | 116 | 117 | 116 | 117 | +1 | +0.9% | 80,000 |
| 2017/02/15 | 116 | 116 | 115 | 116 | ±0 | ±0% | 24,000 |
1951～
2000
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 | 207,500円 | +3.4% | -34.0% | 1.69% | 12.58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 | 191,700円 | -5.5% | -15.8% | 3.13% | 18.07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 | 308,500円 | -1.5% | +79.8% | 0.23% | 107.19倍 | 5.24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
