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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 103 | 104 | 102 | 102 | -1 | -1% | 145,000 |
| 2012/03/22 | 102 | 104 | 102 | 103 | +1 | +1% | 68,000 |
| 2012/03/21 | 103 | 104 | 102 | 102 | -1 | -1% | 94,000 |
| 2012/03/19 | 103 | 104 | 103 | 103 | -1 | -1% | 49,000 |
| 2012/03/16 | 102 | 104 | 102 | 104 | +1 | +1% | 57,000 |
| 2012/03/15 | 103 | 103 | 102 | 103 | -1 | -1% | 129,000 |
| 2012/03/14 | 106 | 106 | 103 | 104 | ±0 | ±0% | 239,000 |
| 2012/03/13 | 104 | 106 | 104 | 104 | +1 | +1% | 143,000 |
| 2012/03/12 | 103 | 105 | 103 | 103 | +1 | +1% | 198,000 |
| 2012/03/09 | 103 | 104 | 102 | 102 | -1 | -1% | 113,000 |
| 2012/03/08 | 103 | 103 | 102 | 103 | +1 | +1% | 98,000 |
| 2012/03/07 | 100 | 102 | 100 | 102 | +1 | +1% | 66,000 |
| 2012/03/06 | 101 | 102 | 100 | 101 | ±0 | ±0% | 89,000 |
| 2012/03/05 | 102 | 103 | 101 | 101 | -1 | -1% | 43,000 |
| 2012/03/02 | 101 | 103 | 100 | 102 | ±0 | ±0% | 109,000 |
| 2012/03/01 | 102 | 104 | 100 | 102 | -1 | -1% | 247,000 |
| 2012/02/29 | 105 | 106 | 103 | 103 | -3 | -2.8% | 252,000 |
| 2012/02/28 | 104 | 107 | 102 | 106 | ±0 | ±0% | 339,000 |
| 2012/02/27 | 109 | 109 | 105 | 106 | -1 | -0.9% | 338,000 |
| 2012/02/24 | 106 | 108 | 105 | 107 | +2 | +1.9% | 487,000 |
| 2012/02/23 | 105 | 106 | 103 | 105 | -1 | -0.9% | 270,000 |
| 2012/02/22 | 107 | 107 | 104 | 106 | ±0 | ±0% | 397,000 |
| 2012/02/21 | 102 | 106 | 101 | 106 | +5 | +5% | 413,000 |
| 2012/02/20 | 101 | 102 | 100 | 101 | -1 | -1% | 139,000 |
| 2012/02/17 | 101 | 102 | 101 | 102 | +2 | +2% | 89,000 |
| 2012/02/16 | 100 | 102 | 99 | 100 | ±0 | ±0% | 314,000 |
| 2012/02/15 | 100 | 100 | 100 | 100 | ±0 | ±0% | 90,000 |
| 2012/02/14 | 101 | 101 | 99 | 100 | +1 | +1% | 223,000 |
| 2012/02/13 | 97 | 104 | 97 | 99 | +2 | +2.1% | 897,000 |
| 2012/02/10 | 99 | 99 | 97 | 97 | -2 | -2% | 254,000 |
| 2012/02/09 | 99 | 100 | 97 | 99 | -1 | -1% | 210,000 |
| 2012/02/08 | 98 | 101 | 98 | 100 | +1 | +1% | 260,000 |
| 2012/02/07 | 98 | 99 | 97 | 99 | ±0 | ±0% | 61,000 |
| 2012/02/06 | 99 | 99 | 97 | 99 | +2 | +2.1% | 152,000 |
| 2012/02/03 | 100 | 100 | 97 | 97 | -2 | -2% | 196,000 |
| 2012/02/02 | 100 | 100 | 98 | 99 | -1 | -1% | 194,000 |
| 2012/02/01 | 101 | 101 | 99 | 100 | -1 | -1% | 117,000 |
| 2012/01/31 | 101 | 102 | 99 | 101 | ±0 | ±0% | 151,000 |
| 2012/01/30 | 103 | 103 | 100 | 101 | +1 | +1% | 500,000 |
| 2012/01/27 | 101 | 105 | 98 | 100 | +1 | +1% | 885,000 |
| 2012/01/26 | 99 | 100 | 97 | 99 | +1 | +1% | 368,000 |
| 2012/01/25 | 97 | 98 | 96 | 98 | +2 | +2.1% | 239,000 |
| 2012/01/24 | 98 | 99 | 96 | 96 | -1 | -1% | 145,000 |
| 2012/01/23 | 97 | 97 | 96 | 97 | +1 | +1% | 139,000 |
| 2012/01/20 | 97 | 98 | 95 | 96 | -1 | -1% | 185,000 |
| 2012/01/19 | 96 | 97 | 94 | 97 | +1 | +1% | 239,000 |
| 2012/01/18 | 97 | 97 | 94 | 96 | +1 | +1.1% | 150,000 |
| 2012/01/17 | 97 | 97 | 93 | 95 | -2 | -2.1% | 468,000 |
| 2012/01/16 | 98 | 105 | 97 | 97 | -2 | -2% | 803,000 |
| 2012/01/13 | 101 | 102 | 97 | 99 | ±0 | ±0% | 1,098,000 |
3101～
3150
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
