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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 92 | 92 | 91 | 92 | ±0 | ±0% | 90,000 |
| 2013/08/21 | 93 | 94 | 92 | 92 | -1 | -1.1% | 66,000 |
| 2013/08/20 | 95 | 95 | 93 | 93 | -1 | -1.1% | 60,000 |
| 2013/08/19 | 95 | 95 | 94 | 94 | ±0 | ±0% | 7,000 |
| 2013/08/16 | 94 | 95 | 94 | 94 | -1 | -1.1% | 29,000 |
| 2013/08/15 | 96 | 96 | 94 | 95 | ±0 | ±0% | 115,000 |
| 2013/08/14 | 96 | 96 | 95 | 95 | -1 | -1% | 55,000 |
| 2013/08/13 | 95 | 96 | 94 | 96 | +2 | +2.1% | 53,000 |
| 2013/08/12 | 95 | 95 | 93 | 94 | -1 | -1.1% | 59,000 |
| 2013/08/09 | 94 | 95 | 94 | 95 | +1 | +1.1% | 43,000 |
| 2013/08/08 | 96 | 96 | 94 | 94 | -3 | -3.1% | 181,000 |
| 2013/08/07 | 97 | 98 | 96 | 97 | ±0 | ±0% | 41,000 |
| 2013/08/06 | 97 | 98 | 96 | 97 | +1 | +1% | 52,000 |
| 2013/08/05 | 97 | 97 | 96 | 96 | -1 | -1% | 43,000 |
| 2013/08/02 | 97 | 98 | 97 | 97 | ±0 | ±0% | 59,000 |
| 2013/08/01 | 96 | 97 | 96 | 97 | +1 | +1% | 15,000 |
| 2013/07/31 | 96 | 97 | 96 | 96 | ±0 | ±0% | 33,000 |
| 2013/07/30 | 95 | 96 | 95 | 96 | +1 | +1.1% | 63,000 |
| 2013/07/29 | 96 | 96 | 95 | 95 | -2 | -2.1% | 91,000 |
| 2013/07/26 | 98 | 98 | 97 | 97 | ±0 | ±0% | 61,000 |
| 2013/07/25 | 98 | 98 | 97 | 97 | -1 | -1% | 42,000 |
| 2013/07/24 | 99 | 99 | 97 | 98 | -1 | -1% | 117,000 |
| 2013/07/23 | 99 | 101 | 97 | 99 | ±0 | ±0% | 535,000 |
| 2013/07/22 | 99 | 99 | 99 | 99 | ±0 | ±0% | 11,000 |
| 2013/07/19 | 99 | 100 | 99 | 99 | ±0 | ±0% | 90,000 |
| 2013/07/18 | 99 | 99 | 98 | 99 | ±0 | ±0% | 71,000 |
| 2013/07/17 | 99 | 99 | 98 | 99 | ±0 | ±0% | 56,000 |
| 2013/07/16 | 101 | 101 | 98 | 99 | -2 | -2% | 128,000 |
| 2013/07/12 | 101 | 101 | 100 | 101 | ±0 | ±0% | 47,000 |
| 2013/07/11 | 101 | 102 | 100 | 101 | +1 | +1% | 82,000 |
| 2013/07/10 | 102 | 104 | 100 | 100 | -2 | -2% | 482,000 |
| 2013/07/09 | 102 | 104 | 101 | 102 | ±0 | ±0% | 104,000 |
| 2013/07/08 | 101 | 104 | 100 | 102 | +2 | +2% | 293,000 |
| 2013/07/05 | 100 | 100 | 98 | 100 | ±0 | ±0% | 65,000 |
| 2013/07/04 | 97 | 102 | 96 | 100 | +4 | +4.2% | 339,000 |
| 2013/07/03 | 97 | 97 | 96 | 96 | ±0 | ±0% | 31,000 |
| 2013/07/02 | 96 | 97 | 95 | 96 | ±0 | ±0% | 64,000 |
| 2013/07/01 | 95 | 96 | 94 | 96 | +1 | +1.1% | 34,000 |
| 2013/06/28 | 95 | 96 | 93 | 95 | +1 | +1.1% | 118,000 |
| 2013/06/27 | 92 | 94 | 91 | 94 | +2 | +2.2% | 99,000 |
| 2013/06/26 | 93 | 94 | 91 | 92 | ±0 | ±0% | 101,000 |
| 2013/06/25 | 93 | 94 | 92 | 92 | -1 | -1.1% | 60,000 |
| 2013/06/24 | 96 | 96 | 93 | 93 | -1 | -1.1% | 44,000 |
| 2013/06/21 | 91 | 95 | 91 | 94 | +1 | +1.1% | 87,000 |
| 2013/06/20 | 94 | 95 | 93 | 93 | -2 | -2.1% | 47,000 |
| 2013/06/19 | 95 | 96 | 95 | 95 | +1 | +1.1% | 146,000 |
| 2013/06/18 | 94 | 94 | 93 | 94 | +1 | +1.1% | 70,000 |
| 2013/06/17 | 91 | 94 | 91 | 93 | +2 | +2.2% | 120,000 |
| 2013/06/14 | 92 | 93 | 91 | 91 | ±0 | ±0% | 167,000 |
| 2013/06/13 | 93 | 93 | 89 | 91 | -3 | -3.2% | 237,000 |
2751～
2800
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
