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 |
2201～
2250
件表示中 / 3686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 | 207,400円 | +3.4% | -34.0% | 1.69% | 12.57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 |
| シノブフース | 88,900円 | +5.2% | -1.7% | 3.04% | 10.70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 |
| 大 冷 | 191,500円 | -5.5% | -15.8% | 3.13% | 18.05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 |
| コ モ | 309,000円 | -1.5% | +79.8% | 0.23% | 107.37倍 | 5.25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
