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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 109 | 112 | 107 | 108 | -1 | -0.9% | 1,592,000 |
| 2015/06/25 | 106 | 109 | 106 | 109 | +2 | +1.9% | 550,000 |
| 2015/06/24 | 105 | 109 | 105 | 107 | +2 | +1.9% | 471,000 |
| 2015/06/23 | 104 | 106 | 104 | 105 | +1 | +1% | 103,000 |
| 2015/06/22 | 103 | 104 | 103 | 104 | +1 | +1% | 136,000 |
| 2015/06/19 | 103 | 104 | 103 | 103 | ±0 | ±0% | 19,000 |
| 2015/06/18 | 104 | 104 | 103 | 103 | ±0 | ±0% | 43,000 |
| 2015/06/17 | 105 | 105 | 103 | 103 | -2 | -1.9% | 174,000 |
| 2015/06/16 | 106 | 106 | 105 | 105 | -1 | -0.9% | 26,000 |
| 2015/06/15 | 107 | 107 | 105 | 106 | ±0 | ±0% | 191,000 |
| 2015/06/12 | 107 | 107 | 106 | 106 | -1 | -0.9% | 113,000 |
| 2015/06/11 | 105 | 107 | 105 | 107 | +3 | +2.9% | 269,000 |
| 2015/06/10 | 104 | 105 | 104 | 104 | ±0 | ±0% | 46,000 |
| 2015/06/09 | 105 | 106 | 104 | 104 | -1 | -1% | 195,000 |
| 2015/06/08 | 106 | 107 | 105 | 105 | -1 | -0.9% | 129,000 |
| 2015/06/05 | 106 | 106 | 105 | 106 | ±0 | ±0% | 84,000 |
| 2015/06/04 | 106 | 106 | 105 | 106 | +1 | +1% | 87,000 |
| 2015/06/03 | 106 | 106 | 105 | 105 | -2 | -1.9% | 117,000 |
| 2015/06/02 | 106 | 107 | 105 | 107 | +2 | +1.9% | 195,000 |
| 2015/06/01 | 105 | 106 | 105 | 105 | ±0 | ±0% | 148,000 |
| 2015/05/29 | 105 | 105 | 104 | 105 | ±0 | ±0% | 88,000 |
| 2015/05/28 | 105 | 107 | 104 | 105 | +1 | +1% | 320,000 |
| 2015/05/27 | 105 | 105 | 104 | 104 | -1 | -1% | 179,000 |
| 2015/05/26 | 104 | 105 | 104 | 105 | ±0 | ±0% | 27,000 |
| 2015/05/25 | 105 | 106 | 104 | 105 | +1 | +1% | 152,000 |
| 2015/05/22 | 103 | 105 | 103 | 104 | +1 | +1% | 211,000 |
| 2015/05/21 | 104 | 104 | 103 | 103 | -1 | -1% | 253,000 |
| 2015/05/20 | 102 | 104 | 102 | 104 | +2 | +2% | 278,000 |
| 2015/05/19 | 100 | 102 | 100 | 102 | +1 | +1% | 118,000 |
| 2015/05/18 | 101 | 101 | 100 | 101 | +1 | +1% | 39,000 |
| 2015/05/15 | 101 | 101 | 100 | 100 | ±0 | ±0% | 230,000 |
| 2015/05/14 | 102 | 102 | 100 | 100 | -1 | -1% | 103,000 |
| 2015/05/13 | 103 | 103 | 100 | 101 | -2 | -1.9% | 468,000 |
| 2015/05/12 | 102 | 103 | 102 | 103 | +1 | +1% | 86,000 |
| 2015/05/11 | 103 | 103 | 102 | 102 | -1 | -1% | 62,000 |
| 2015/05/08 | 102 | 103 | 102 | 103 | +2 | +2% | 63,000 |
| 2015/05/07 | 102 | 102 | 101 | 101 | -1 | -1% | 42,000 |
| 2015/05/01 | 102 | 102 | 101 | 102 | ±0 | ±0% | 79,000 |
| 2015/04/30 | 103 | 104 | 101 | 102 | -1 | -1% | 281,000 |
| 2015/04/28 | 104 | 104 | 103 | 103 | -1 | -1% | 48,000 |
| 2015/04/27 | 104 | 104 | 103 | 104 | +1 | +1% | 41,000 |
| 2015/04/24 | 103 | 104 | 103 | 103 | ±0 | ±0% | 38,000 |
| 2015/04/23 | 105 | 105 | 103 | 103 | -1 | -1% | 134,000 |
| 2015/04/22 | 104 | 105 | 104 | 104 | -1 | -1% | 78,000 |
| 2015/04/21 | 105 | 105 | 104 | 105 | ±0 | ±0% | 101,000 |
| 2015/04/20 | 105 | 105 | 104 | 105 | ±0 | ±0% | 38,000 |
| 2015/04/17 | 106 | 106 | 105 | 105 | ±0 | ±0% | 71,000 |
| 2015/04/16 | 106 | 106 | 105 | 105 | -1 | -0.9% | 44,000 |
| 2015/04/15 | 105 | 106 | 104 | 106 | +1 | +1% | 117,000 |
| 2015/04/14 | 106 | 106 | 104 | 105 | -1 | -0.9% | 150,000 |
2301～
2350
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 | 140,500円 | +3.4% | -34.0% | 4.98% | 8.51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 | 16,300円 | -11.6% | +36.6% | 0.00% | 77.99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 | 31,900円 | -5.5% | -56.3% | 1.88% | 19.26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 | 308,000円 | +2.1% | - | 0.65% | - | 1.73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
