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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 100 | 101 | 99 | 101 | +1 | +1% | 57,000 |
| 2015/01/29 | 100 | 101 | 100 | 100 | -1 | -1% | 60,000 |
| 2015/01/28 | 100 | 101 | 99 | 101 | +1 | +1% | 46,000 |
| 2015/01/27 | 100 | 100 | 99 | 100 | ±0 | ±0% | 149,000 |
| 2015/01/26 | 100 | 101 | 99 | 100 | +1 | +1% | 145,000 |
| 2015/01/23 | 100 | 100 | 99 | 99 | ±0 | ±0% | 113,000 |
| 2015/01/22 | 100 | 100 | 99 | 99 | -1 | -1% | 46,000 |
| 2015/01/21 | 100 | 101 | 99 | 100 | -1 | -1% | 98,000 |
| 2015/01/20 | 100 | 101 | 100 | 101 | +1 | +1% | 142,000 |
| 2015/01/19 | 99 | 101 | 99 | 100 | +1 | +1% | 181,000 |
| 2015/01/16 | 99 | 99 | 98 | 99 | ±0 | ±0% | 72,000 |
| 2015/01/15 | 99 | 99 | 98 | 99 | ±0 | ±0% | 31,000 |
| 2015/01/14 | 99 | 99 | 98 | 99 | ±0 | ±0% | 64,000 |
| 2015/01/13 | 99 | 100 | 98 | 99 | ±0 | ±0% | 79,000 |
| 2015/01/09 | 99 | 99 | 99 | 99 | ±0 | ±0% | 50,000 |
| 2015/01/08 | 99 | 100 | 99 | 99 | ±0 | ±0% | 58,000 |
| 2015/01/07 | 99 | 99 | 98 | 99 | ±0 | ±0% | 444,000 |
| 2015/01/06 | 100 | 100 | 99 | 99 | -2 | -2% | 123,000 |
| 2015/01/05 | 99 | 101 | 99 | 101 | +1 | +1% | 48,000 |
| 2014/12/30 | 100 | 100 | 99 | 100 | ±0 | ±0% | 105,000 |
| 2014/12/29 | 100 | 101 | 100 | 100 | +1 | +1% | 126,000 |
| 2014/12/26 | 99 | 100 | 99 | 99 | ±0 | ±0% | 127,000 |
| 2014/12/25 | 100 | 100 | 98 | 99 | -1 | -1% | 195,000 |
| 2014/12/24 | 100 | 100 | 99 | 100 | +1 | +1% | 111,000 |
| 2014/12/22 | 100 | 100 | 99 | 99 | -1 | -1% | 73,000 |
| 2014/12/19 | 99 | 100 | 99 | 100 | +1 | +1% | 108,000 |
| 2014/12/18 | 99 | 100 | 99 | 99 | +1 | +1% | 85,000 |
| 2014/12/17 | 98 | 100 | 98 | 98 | -1 | -1% | 148,000 |
| 2014/12/16 | 99 | 100 | 99 | 99 | ±0 | ±0% | 82,000 |
| 2014/12/15 | 100 | 100 | 99 | 99 | -1 | -1% | 100,000 |
| 2014/12/12 | 100 | 101 | 100 | 100 | ±0 | ±0% | 92,000 |
| 2014/12/11 | 101 | 101 | 99 | 100 | -1 | -1% | 333,000 |
| 2014/12/10 | 102 | 102 | 100 | 101 | -1 | -1% | 277,000 |
| 2014/12/09 | 102 | 103 | 102 | 102 | -1 | -1% | 45,000 |
| 2014/12/08 | 103 | 103 | 102 | 103 | ±0 | ±0% | 83,000 |
| 2014/12/05 | 102 | 103 | 102 | 103 | ±0 | ±0% | 76,000 |
| 2014/12/04 | 103 | 103 | 102 | 103 | ±0 | ±0% | 78,000 |
| 2014/12/03 | 104 | 104 | 103 | 103 | -1 | -1% | 70,000 |
| 2014/12/02 | 103 | 104 | 102 | 104 | +1 | +1% | 53,000 |
| 2014/12/01 | 103 | 104 | 102 | 103 | ±0 | ±0% | 115,000 |
| 2014/11/28 | 104 | 104 | 102 | 103 | -1 | -1% | 183,000 |
| 2014/11/27 | 103 | 105 | 103 | 104 | +1 | +1% | 109,000 |
| 2014/11/26 | 103 | 104 | 103 | 103 | ±0 | ±0% | 114,000 |
| 2014/11/25 | 105 | 105 | 102 | 103 | -1 | -1% | 150,000 |
| 2014/11/21 | 104 | 105 | 104 | 104 | +1 | +1% | 229,000 |
| 2014/11/20 | 104 | 104 | 102 | 103 | ±0 | ±0% | 78,000 |
| 2014/11/19 | 102 | 105 | 102 | 103 | +1 | +1% | 393,000 |
| 2014/11/18 | 101 | 102 | 101 | 102 | +1 | +1% | 42,000 |
| 2014/11/17 | 103 | 103 | 101 | 101 | ±0 | ±0% | 88,000 |
| 2014/11/14 | 102 | 103 | 101 | 101 | -1 | -1% | 84,000 |
2401～
2450
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 | 413,000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 | 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
