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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 99 | 101 | 99 | 101 | +2 | +2% | 137,000 |
| 2014/06/18 | 100 | 100 | 99 | 99 | ±0 | ±0% | 19,000 |
| 2014/06/17 | 99 | 100 | 99 | 99 | +1 | +1% | 29,000 |
| 2014/06/16 | 100 | 100 | 98 | 98 | -2 | -2% | 33,000 |
| 2014/06/13 | 99 | 100 | 98 | 100 | +2 | +2% | 104,000 |
| 2014/06/12 | 98 | 99 | 98 | 98 | ±0 | ±0% | 20,000 |
| 2014/06/11 | 98 | 100 | 98 | 98 | ±0 | ±0% | 49,000 |
| 2014/06/10 | 99 | 100 | 98 | 98 | +1 | +1% | 109,000 |
| 2014/06/09 | 98 | 99 | 97 | 97 | -1 | -1% | 103,000 |
| 2014/06/06 | 98 | 98 | 98 | 98 | +1 | +1% | 54,000 |
| 2014/06/05 | 97 | 98 | 97 | 97 | ±0 | ±0% | 18,000 |
| 2014/06/04 | 97 | 98 | 97 | 97 | ±0 | ±0% | 33,000 |
| 2014/06/03 | 97 | 98 | 96 | 97 | ±0 | ±0% | 45,000 |
| 2014/06/02 | 97 | 97 | 96 | 97 | +1 | +1% | 21,000 |
| 2014/05/30 | 95 | 97 | 95 | 96 | ±0 | ±0% | 47,000 |
| 2014/05/29 | 95 | 96 | 95 | 96 | ±0 | ±0% | 13,000 |
| 2014/05/28 | 96 | 96 | 95 | 96 | ±0 | ±0% | 49,000 |
| 2014/05/27 | 96 | 96 | 95 | 96 | +1 | +1.1% | 28,000 |
| 2014/05/26 | 96 | 96 | 95 | 95 | -1 | -1% | 60,000 |
| 2014/05/23 | 96 | 96 | 95 | 96 | ±0 | ±0% | 57,000 |
| 2014/05/22 | 95 | 96 | 94 | 96 | +3 | +3.2% | 62,000 |
| 2014/05/21 | 95 | 95 | 93 | 93 | -2 | -2.1% | 140,000 |
| 2014/05/20 | 95 | 96 | 95 | 95 | ±0 | ±0% | 47,000 |
| 2014/05/19 | 96 | 97 | 95 | 95 | -1 | -1% | 56,000 |
| 2014/05/16 | 97 | 97 | 96 | 96 | ±0 | ±0% | 29,000 |
| 2014/05/15 | 98 | 98 | 96 | 96 | -1 | -1% | 57,000 |
| 2014/05/14 | 98 | 98 | 97 | 97 | ±0 | ±0% | 48,000 |
| 2014/05/13 | 98 | 98 | 97 | 97 | ±0 | ±0% | 26,000 |
| 2014/05/12 | 98 | 98 | 97 | 97 | -1 | -1% | 48,000 |
| 2014/05/09 | 99 | 99 | 97 | 98 | +1 | +1% | 78,000 |
| 2014/05/08 | 97 | 98 | 97 | 97 | ±0 | ±0% | 55,000 |
| 2014/05/07 | 97 | 98 | 97 | 97 | -2 | -2% | 60,000 |
| 2014/05/02 | 98 | 99 | 97 | 99 | +1 | +1% | 59,000 |
| 2014/05/01 | 98 | 98 | 97 | 98 | +1 | +1% | 39,000 |
| 2014/04/30 | 98 | 98 | 97 | 97 | ±0 | ±0% | 20,000 |
| 2014/04/28 | 97 | 98 | 96 | 97 | -1 | -1% | 83,000 |
| 2014/04/25 | 97 | 98 | 97 | 98 | +1 | +1% | 38,000 |
| 2014/04/24 | 97 | 97 | 96 | 97 | ±0 | ±0% | 38,000 |
| 2014/04/23 | 98 | 98 | 97 | 97 | ±0 | ±0% | 183,000 |
| 2014/04/22 | 98 | 98 | 97 | 97 | -1 | -1% | 32,000 |
| 2014/04/21 | 98 | 99 | 98 | 98 | ±0 | ±0% | 30,000 |
| 2014/04/18 | 99 | 99 | 98 | 98 | -1 | -1% | 61,000 |
| 2014/04/17 | 99 | 100 | 98 | 99 | ±0 | ±0% | 96,000 |
| 2014/04/16 | 97 | 99 | 97 | 99 | +2 | +2.1% | 80,000 |
| 2014/04/15 | 98 | 98 | 97 | 97 | ±0 | ±0% | 33,000 |
| 2014/04/14 | 97 | 98 | 97 | 97 | ±0 | ±0% | 8,000 |
| 2014/04/11 | 98 | 98 | 97 | 97 | -1 | -1% | 195,000 |
| 2014/04/10 | 100 | 100 | 98 | 98 | ±0 | ±0% | 43,000 |
| 2014/04/09 | 99 | 99 | 98 | 98 | -1 | -1% | 41,000 |
| 2014/04/08 | 99 | 100 | 99 | 99 | -1 | -1% | 56,000 |
2551～
2600
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 | 141,200円 | +3.4% | -34.0% | 4.96% | 8.55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 | - | +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 | 16,100円 | -11.6% | +36.6% | 0.00% | 77.03倍 | 1.08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 | 31,800円 | -5.5% | -56.3% | 1.89% | 19.20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 | 305,000円 | +2.1% | - | 0.66% | - | 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
