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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 105 | 106 | 104 | 104 | -1 | -1% | 62,000 |
| 2016/04/19 | 103 | 105 | 103 | 105 | +2 | +1.9% | 74,000 |
| 2016/04/18 | 103 | 103 | 101 | 103 | -1 | -1% | 73,000 |
| 2016/04/15 | 103 | 104 | 103 | 104 | ±0 | ±0% | 28,000 |
| 2016/04/14 | 102 | 104 | 102 | 104 | +2 | +2% | 166,000 |
| 2016/04/13 | 102 | 103 | 101 | 102 | +1 | +1% | 44,000 |
| 2016/04/12 | 101 | 102 | 101 | 101 | ±0 | ±0% | 45,000 |
| 2016/04/11 | 101 | 102 | 101 | 101 | +1 | +1% | 40,000 |
| 2016/04/08 | 100 | 102 | 100 | 100 | ±0 | ±0% | 45,000 |
| 2016/04/07 | 102 | 102 | 100 | 100 | -2 | -2% | 58,000 |
| 2016/04/06 | 102 | 102 | 102 | 102 | ±0 | ±0% | 22,000 |
| 2016/04/05 | 102 | 103 | 101 | 102 | -1 | -1% | 51,000 |
| 2016/04/04 | 103 | 103 | 102 | 103 | ±0 | ±0% | 19,000 |
| 2016/04/01 | 102 | 103 | 101 | 103 | +1 | +1% | 56,000 |
| 2016/03/31 | 102 | 103 | 102 | 102 | +1 | +1% | 25,000 |
| 2016/03/30 | 103 | 103 | 101 | 101 | -2 | -1.9% | 64,000 |
| 2016/03/29 | 104 | 104 | 102 | 103 | -1 | -1% | 31,000 |
| 2016/03/28 | 104 | 104 | 103 | 104 | ±0 | ±0% | 26,000 |
| 2016/03/25 | 102 | 104 | 102 | 104 | +1 | +1% | 70,000 |
| 2016/03/24 | 104 | 105 | 103 | 103 | -1 | -1% | 152,000 |
| 2016/03/23 | 103 | 104 | 103 | 104 | -1 | -1% | 15,000 |
| 2016/03/22 | 104 | 105 | 103 | 105 | +2 | +1.9% | 74,000 |
| 2016/03/18 | 106 | 106 | 103 | 103 | -3 | -2.8% | 81,000 |
| 2016/03/17 | 106 | 107 | 106 | 106 | ±0 | ±0% | 20,000 |
| 2016/03/16 | 107 | 107 | 106 | 106 | -1 | -0.9% | 35,000 |
| 2016/03/15 | 107 | 108 | 107 | 107 | ±0 | ±0% | 48,000 |
| 2016/03/14 | 107 | 108 | 107 | 107 | ±0 | ±0% | 82,000 |
| 2016/03/11 | 105 | 107 | 105 | 107 | +1 | +0.9% | 52,000 |
| 2016/03/10 | 106 | 108 | 105 | 106 | ±0 | ±0% | 53,000 |
| 2016/03/09 | 105 | 106 | 104 | 106 | +1 | +1% | 30,000 |
| 2016/03/08 | 106 | 107 | 105 | 105 | -1 | -0.9% | 107,000 |
| 2016/03/07 | 104 | 106 | 104 | 106 | +1 | +1% | 85,000 |
| 2016/03/04 | 104 | 105 | 103 | 105 | +1 | +1% | 53,000 |
| 2016/03/03 | 102 | 104 | 102 | 104 | +2 | +2% | 100,000 |
| 2016/03/02 | 101 | 103 | 101 | 102 | +2 | +2% | 58,000 |
| 2016/03/01 | 100 | 102 | 100 | 100 | -1 | -1% | 133,000 |
| 2016/02/29 | 103 | 103 | 101 | 101 | -1 | -1% | 63,000 |
| 2016/02/26 | 103 | 103 | 102 | 102 | -1 | -1% | 17,000 |
| 2016/02/25 | 102 | 104 | 102 | 103 | +2 | +2% | 52,000 |
| 2016/02/24 | 100 | 102 | 100 | 101 | +1 | +1% | 26,000 |
| 2016/02/23 | 101 | 102 | 100 | 100 | -1 | -1% | 48,000 |
| 2016/02/22 | 99 | 101 | 99 | 101 | +1 | +1% | 39,000 |
| 2016/02/19 | 101 | 102 | 100 | 100 | -1 | -1% | 24,000 |
| 2016/02/18 | 100 | 102 | 99 | 101 | +2 | +2% | 53,000 |
| 2016/02/17 | 99 | 100 | 99 | 99 | ±0 | ±0% | 36,000 |
| 2016/02/16 | 98 | 100 | 98 | 99 | +1 | +1% | 88,000 |
| 2016/02/15 | 99 | 99 | 97 | 98 | +2 | +2.1% | 64,000 |
| 2016/02/12 | 98 | 101 | 96 | 96 | -2 | -2% | 108,000 |
| 2016/02/10 | 102 | 102 | 98 | 98 | -1 | -1% | 97,000 |
| 2016/02/09 | 101 | 101 | 99 | 99 | -4 | -3.9% | 40,000 |
2101～
2150
件表示中 / 3586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 | 140,900円 | +3.4% | -34.0% | 4.97% | 8.53倍 | 0.68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% | - | - | - |
|
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 | 16,100円 | -11.6% | +36.6% | 0.00% | 77.03倍 | 1.08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 | 32,000円 | -5.5% | -56.3% | 1.88% | 19.32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% | - | 1.71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
