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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 98 | 98 | 95 | 96 | -1 | -1% | 226,000 |
| 2013/01/15 | 100 | 100 | 97 | 97 | ±0 | ±0% | 264,000 |
| 2013/01/11 | 102 | 102 | 96 | 97 | -3 | -3% | 565,000 |
| 2013/01/10 | 98 | 102 | 96 | 100 | +2 | +2% | 717,000 |
| 2013/01/09 | 94 | 99 | 93 | 98 | +4 | +4.3% | 688,000 |
| 2013/01/08 | 93 | 95 | 93 | 94 | +1 | +1.1% | 193,000 |
| 2013/01/07 | 92 | 94 | 91 | 93 | +1 | +1.1% | 176,000 |
| 2013/01/04 | 92 | 94 | 91 | 92 | +1 | +1.1% | 328,000 |
| 2012/12/28 | 92 | 92 | 89 | 91 | -1 | -1.1% | 327,000 |
| 2012/12/27 | 90 | 93 | 90 | 92 | +2 | +2.2% | 576,000 |
| 2012/12/26 | 90 | 91 | 89 | 90 | +1 | +1.1% | 172,000 |
| 2012/12/25 | 90 | 90 | 88 | 89 | +2 | +2.3% | 92,000 |
| 2012/12/21 | 89 | 91 | 86 | 87 | -2 | -2.2% | 341,000 |
| 2012/12/20 | 89 | 89 | 88 | 89 | -1 | -1.1% | 91,000 |
| 2012/12/19 | 88 | 90 | 88 | 90 | +3 | +3.4% | 161,000 |
| 2012/12/18 | 86 | 88 | 86 | 87 | +1 | +1.2% | 68,000 |
| 2012/12/17 | 87 | 87 | 86 | 86 | -1 | -1.1% | 59,000 |
| 2012/12/14 | 88 | 88 | 86 | 87 | -1 | -1.1% | 223,000 |
| 2012/12/13 | 90 | 90 | 88 | 88 | -2 | -2.2% | 136,000 |
| 2012/12/12 | 91 | 91 | 89 | 90 | +1 | +1.1% | 55,000 |
| 2012/12/11 | 89 | 89 | 87 | 89 | -1 | -1.1% | 58,000 |
| 2012/12/10 | 90 | 90 | 89 | 90 | ±0 | ±0% | 61,000 |
| 2012/12/07 | 90 | 92 | 89 | 90 | +1 | +1.1% | 301,000 |
| 2012/12/06 | 86 | 90 | 86 | 89 | +3 | +3.5% | 483,000 |
| 2012/12/05 | 86 | 86 | 85 | 86 | ±0 | ±0% | 35,000 |
| 2012/12/04 | 85 | 86 | 85 | 86 | +1 | +1.2% | 66,000 |
| 2012/12/03 | 85 | 86 | 85 | 85 | ±0 | ±0% | 26,000 |
| 2012/11/30 | 86 | 86 | 85 | 85 | ±0 | ±0% | 26,000 |
| 2012/11/29 | 86 | 86 | 85 | 85 | +1 | +1.2% | 41,000 |
| 2012/11/28 | 87 | 87 | 84 | 84 | -3 | -3.4% | 153,000 |
| 2012/11/27 | 86 | 87 | 86 | 87 | +1 | +1.2% | 109,000 |
| 2012/11/26 | 85 | 86 | 84 | 86 | +2 | +2.4% | 69,000 |
| 2012/11/22 | 85 | 85 | 84 | 84 | ±0 | ±0% | 44,000 |
| 2012/11/21 | 84 | 85 | 84 | 84 | ±0 | ±0% | 23,000 |
| 2012/11/20 | 85 | 86 | 84 | 84 | -1 | -1.2% | 61,000 |
| 2012/11/19 | 85 | 85 | 84 | 85 | +1 | +1.2% | 18,000 |
| 2012/11/16 | 83 | 84 | 82 | 84 | +1 | +1.2% | 75,000 |
| 2012/11/15 | 82 | 83 | 82 | 83 | +1 | +1.2% | 20,000 |
| 2012/11/14 | 83 | 83 | 81 | 82 | -1 | -1.2% | 66,000 |
| 2012/11/13 | 84 | 84 | 83 | 83 | ±0 | ±0% | 53,000 |
| 2012/11/12 | 83 | 84 | 83 | 83 | ±0 | ±0% | 27,000 |
| 2012/11/09 | 83 | 84 | 83 | 83 | ±0 | ±0% | 15,000 |
| 2012/11/08 | 84 | 84 | 83 | 83 | -2 | -2.4% | 39,000 |
| 2012/11/07 | 84 | 85 | 84 | 85 | +1 | +1.2% | 11,000 |
| 2012/11/06 | 84 | 85 | 84 | 84 | ±0 | ±0% | 46,000 |
| 2012/11/05 | 84 | 85 | 84 | 84 | ±0 | ±0% | 44,000 |
| 2012/11/02 | 84 | 84 | 83 | 84 | +1 | +1.2% | 46,000 |
| 2012/11/01 | 84 | 85 | 83 | 83 | -2 | -2.4% | 48,000 |
| 2012/10/31 | 84 | 85 | 83 | 85 | +2 | +2.4% | 37,000 |
| 2012/10/30 | 83 | 85 | 83 | 83 | -1 | -1.2% | 66,000 |
2901～
2950
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
