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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 117 | 118 | 116 | 118 | +1 | +0.9% | 82,000 |
| 2015/11/20 | 116 | 117 | 115 | 117 | +1 | +0.9% | 79,000 |
| 2015/11/19 | 117 | 118 | 116 | 116 | ±0 | ±0% | 40,000 |
| 2015/11/18 | 116 | 116 | 115 | 116 | -1 | -0.9% | 46,000 |
| 2015/11/17 | 116 | 117 | 115 | 117 | +2 | +1.7% | 61,000 |
| 2015/11/16 | 116 | 116 | 114 | 115 | -1 | -0.9% | 60,000 |
| 2015/11/13 | 114 | 116 | 114 | 116 | ±0 | ±0% | 48,000 |
| 2015/11/12 | 115 | 116 | 114 | 116 | ±0 | ±0% | 73,000 |
| 2015/11/11 | 116 | 118 | 116 | 116 | -1 | -0.9% | 148,000 |
| 2015/11/10 | 117 | 118 | 115 | 117 | ±0 | ±0% | 119,000 |
| 2015/11/09 | 115 | 117 | 114 | 117 | +4 | +3.5% | 120,000 |
| 2015/11/06 | 114 | 114 | 113 | 113 | ±0 | ±0% | 73,000 |
| 2015/11/05 | 115 | 115 | 111 | 113 | -1 | -0.9% | 215,000 |
| 2015/11/04 | 115 | 115 | 114 | 114 | -1 | -0.9% | 96,000 |
| 2015/11/02 | 115 | 116 | 115 | 115 | ±0 | ±0% | 67,000 |
| 2015/10/30 | 117 | 117 | 115 | 115 | -1 | -0.9% | 79,000 |
| 2015/10/29 | 116 | 117 | 116 | 116 | +1 | +0.9% | 104,000 |
| 2015/10/28 | 114 | 115 | 114 | 115 | +2 | +1.8% | 46,000 |
| 2015/10/27 | 113 | 115 | 113 | 113 | ±0 | ±0% | 155,000 |
| 2015/10/26 | 112 | 113 | 112 | 113 | +2 | +1.8% | 38,000 |
| 2015/10/23 | 112 | 112 | 110 | 111 | -1 | -0.9% | 80,000 |
| 2015/10/22 | 111 | 112 | 111 | 112 | +1 | +0.9% | 74,000 |
| 2015/10/21 | 109 | 111 | 109 | 111 | +2 | +1.8% | 39,000 |
| 2015/10/20 | 112 | 112 | 109 | 109 | -2 | -1.8% | 96,000 |
| 2015/10/19 | 113 | 113 | 111 | 111 | -1 | -0.9% | 21,000 |
| 2015/10/16 | 112 | 113 | 112 | 112 | ±0 | ±0% | 40,000 |
| 2015/10/15 | 111 | 112 | 110 | 112 | +1 | +0.9% | 90,000 |
| 2015/10/14 | 112 | 112 | 111 | 111 | -2 | -1.8% | 63,000 |
| 2015/10/13 | 114 | 114 | 112 | 113 | ±0 | ±0% | 44,000 |
| 2015/10/09 | 114 | 115 | 112 | 113 | -2 | -1.7% | 155,000 |
| 2015/10/08 | 113 | 115 | 113 | 115 | ±0 | ±0% | 52,000 |
| 2015/10/07 | 114 | 115 | 112 | 115 | +1 | +0.9% | 61,000 |
| 2015/10/06 | 118 | 119 | 113 | 114 | -4 | -3.4% | 231,000 |
| 2015/10/05 | 116 | 119 | 115 | 118 | +7 | +6.3% | 580,000 |
| 2015/10/02 | 109 | 112 | 109 | 111 | +1 | +0.9% | 110,000 |
| 2015/10/01 | 110 | 111 | 109 | 110 | ±0 | ±0% | 126,000 |
| 2015/09/30 | 108 | 110 | 108 | 110 | +2 | +1.9% | 60,000 |
| 2015/09/29 | 110 | 110 | 106 | 108 | -1 | -0.9% | 112,000 |
| 2015/09/28 | 108 | 110 | 108 | 109 | +1 | +0.9% | 46,000 |
| 2015/09/25 | 109 | 109 | 106 | 108 | ±0 | ±0% | 160,000 |
| 2015/09/24 | 107 | 108 | 107 | 108 | -2 | -1.8% | 206,000 |
| 2015/09/18 | 108 | 110 | 108 | 110 | +1 | +0.9% | 131,000 |
| 2015/09/17 | 108 | 110 | 107 | 109 | +1 | +0.9% | 211,000 |
| 2015/09/16 | 110 | 110 | 107 | 108 | -2 | -1.8% | 91,000 |
| 2015/09/15 | 108 | 110 | 108 | 110 | +2 | +1.9% | 19,000 |
| 2015/09/14 | 109 | 109 | 107 | 108 | -1 | -0.9% | 118,000 |
| 2015/09/11 | 112 | 112 | 109 | 109 | +1 | +0.9% | 128,000 |
| 2015/09/10 | 109 | 109 | 108 | 108 | -2 | -1.8% | 22,000 |
| 2015/09/09 | 108 | 110 | 107 | 110 | +3 | +2.8% | 120,000 |
| 2015/09/08 | 107 | 107 | 105 | 107 | -1 | -0.9% | 120,000 |
2201～
2250
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 | 140,800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 | 16,200円 | -11.6% | +36.6% | 0.00% | 77.51倍 | 1.09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
