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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,780 | 1,788 | 1,746 | 1,750 | +1 | +0.1% | 80,600 |
2023/07/21 | 1,744 | 1,759 | 1,733 | 1,749 | +11 | +0.6% | 67,600 |
2023/07/20 | 1,760 | 1,760 | 1,726 | 1,738 | -15 | -0.9% | 61,500 |
2023/07/19 | 1,756 | 1,761 | 1,732 | 1,753 | +28 | +1.6% | 72,900 |
2023/07/18 | 1,682 | 1,729 | 1,676 | 1,725 | +72 | +4.4% | 101,300 |
2023/07/14 | 1,650 | 1,665 | 1,619 | 1,653 | -6 | -0.4% | 65,900 |
2023/07/13 | 1,636 | 1,666 | 1,600 | 1,659 | +29 | +1.8% | 88,300 |
2023/07/12 | 1,665 | 1,674 | 1,630 | 1,630 | -27 | -1.6% | 85,400 |
2023/07/11 | 1,718 | 1,735 | 1,656 | 1,657 | -66 | -3.8% | 181,900 |
2023/07/10 | 1,740 | 1,773 | 1,721 | 1,723 | -23 | -1.3% | 78,700 |
2023/07/07 | 1,723 | 1,749 | 1,710 | 1,746 | -17 | -1% | 115,000 |
2023/07/06 | 1,788 | 1,805 | 1,760 | 1,763 | -34 | -1.9% | 148,300 |
2023/07/05 | 1,740 | 1,805 | 1,736 | 1,797 | +62 | +3.6% | 155,600 |
2023/07/04 | 1,730 | 1,767 | 1,710 | 1,735 | +5 | +0.3% | 156,400 |
2023/07/03 | 1,724 | 1,737 | 1,693 | 1,730 | +36 | +2.1% | 145,100 |
2023/06/30 | 1,666 | 1,708 | 1,656 | 1,694 | +40 | +2.4% | 192,900 |
2023/06/29 | 1,646 | 1,672 | 1,612 | 1,654 | +26 | +1.6% | 167,000 |
2023/06/28 | 1,595 | 1,650 | 1,591 | 1,628 | +51 | +3.2% | 147,800 |
2023/06/27 | 1,585 | 1,595 | 1,552 | 1,577 | +1 | +0.1% | 107,200 |
2023/06/26 | 1,550 | 1,580 | 1,538 | 1,576 | +28 | +1.8% | 131,900 |
2023/06/23 | 1,535 | 1,570 | 1,513 | 1,548 | +23 | +1.5% | 173,100 |
2023/06/22 | 1,530 | 1,545 | 1,512 | 1,525 | ±0 | ±0% | 162,600 |
2023/06/21 | 1,460 | 1,531 | 1,459 | 1,525 | +61 | +4.2% | 135,100 |
2023/06/20 | 1,435 | 1,480 | 1,433 | 1,464 | +33 | +2.3% | 140,900 |
2023/06/19 | 1,437 | 1,438 | 1,425 | 1,431 | +4 | +0.3% | 101,100 |
2023/06/16 | 1,428 | 1,437 | 1,422 | 1,427 | +5 | +0.4% | 62,300 |
2023/06/15 | 1,431 | 1,440 | 1,420 | 1,422 | -9 | -0.6% | 93,500 |
2023/06/14 | 1,433 | 1,434 | 1,422 | 1,431 | -2 | -0.1% | 86,200 |
2023/06/13 | 1,435 | 1,436 | 1,427 | 1,433 | +1 | +0.1% | 56,500 |
2023/06/12 | 1,435 | 1,435 | 1,425 | 1,432 | +3 | +0.2% | 59,900 |
2023/06/09 | 1,431 | 1,439 | 1,425 | 1,429 | +1 | +0.1% | 53,200 |
2023/06/08 | 1,433 | 1,438 | 1,424 | 1,428 | +1 | +0.1% | 53,200 |
2023/06/07 | 1,433 | 1,436 | 1,421 | 1,427 | +1 | +0.1% | 52,300 |
2023/06/06 | 1,427 | 1,450 | 1,424 | 1,426 | +1 | +0.1% | 74,400 |
2023/06/05 | 1,425 | 1,435 | 1,408 | 1,425 | +18 | +1.3% | 59,600 |
2023/06/02 | 1,420 | 1,446 | 1,401 | 1,407 | -10 | -0.7% | 108,400 |
2023/06/01 | 1,404 | 1,430 | 1,404 | 1,417 | +14 | +1% | 38,200 |
2023/05/31 | 1,424 | 1,434 | 1,400 | 1,403 | -27 | -1.9% | 44,500 |
2023/05/30 | 1,400 | 1,435 | 1,400 | 1,430 | +39 | +2.8% | 73,300 |
2023/05/29 | 1,390 | 1,404 | 1,385 | 1,391 | +3 | +0.2% | 52,100 |
2023/05/26 | 1,407 | 1,417 | 1,377 | 1,388 | -23 | -1.6% | 98,500 |
2023/05/25 | 1,410 | 1,430 | 1,405 | 1,411 | -12 | -0.8% | 47,800 |
2023/05/24 | 1,405 | 1,430 | 1,399 | 1,423 | -7 | -0.5% | 64,100 |
2023/05/23 | 1,480 | 1,480 | 1,391 | 1,430 | -40 | -2.7% | 199,300 |
2023/05/22 | 1,407 | 1,477 | 1,407 | 1,470 | +66 | +4.7% | 117,800 |
2023/05/19 | 1,370 | 1,411 | 1,344 | 1,404 | +88 | +6.7% | 147,800 |
2023/05/18 | 1,270 | 1,335 | 1,270 | 1,316 | +57 | +4.5% | 169,200 |
2023/05/17 | 1,272 | 1,280 | 1,250 | 1,259 | +2 | +0.2% | 158,200 |
2023/05/16 | 1,255 | 1,273 | 1,248 | 1,257 | -1 | -0.1% | 141,500 |
2023/05/15 | 1,261 | 1,275 | 1,220 | 1,258 | +177 | +16.4% | 496,900 |
201~
250
件表示中 / 3458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 | 181,600円 | -2.3% | -54.3% | 3.85% | 16.50倍 | 0.89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 |
塩水糖 | 29,000円 | -2.4% | -15.4% | 1.72% | 6.11倍 | 0.58倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本精糖と共同生産。オリゴ糖に注力、甜菜関連商品も |
日東ベスト | 82,500円 | +6.9% | +64.8% | 1.45% | 16.63倍 | 0.63倍 |
|
缶詰で創業。現在は全国営業の業務用冷凍食品が主力。スーパー向け日配食品、介護食も製販 |
あじかん | 107,200円 | +1.5% | -25.0% | 2.33% | 6.80倍 | 0.51倍 |
|
卵加工品、水産練り製品など業務用食材主力。自社企画品やゴボウ茶事業強化。中国市場開拓 |
仙波糖化 | 72,100円 | +3.5% | +19.2% | 2.08% | 12.63倍 | 0.69倍 |
|
着色用などカラメル製品で国内シェア首位。粉末茶も強い食品原料メーカー。中国等に子会社 |
市場注目の銘柄
チャート関連のコラム