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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 118 | 119 | 116 | 118 | +1 | +0.9% | 226,000 |
| 2011/02/03 | 116 | 117 | 114 | 117 | +1 | +0.9% | 58,000 |
| 2011/02/02 | 115 | 116 | 114 | 116 | +1 | +0.9% | 114,000 |
| 2011/02/01 | 114 | 115 | 113 | 115 | +1 | +0.9% | 99,000 |
| 2011/01/31 | 114 | 115 | 113 | 114 | -1 | -0.9% | 102,000 |
| 2011/01/28 | 116 | 116 | 113 | 115 | -1 | -0.9% | 160,000 |
| 2011/01/27 | 113 | 116 | 113 | 116 | +4 | +3.6% | 166,000 |
| 2011/01/26 | 111 | 113 | 111 | 112 | +1 | +0.9% | 30,000 |
| 2011/01/25 | 112 | 112 | 110 | 111 | ±0 | ±0% | 74,000 |
| 2011/01/24 | 111 | 111 | 110 | 111 | -1 | -0.9% | 58,000 |
| 2011/01/21 | 114 | 114 | 110 | 112 | -3 | -2.6% | 255,000 |
| 2011/01/20 | 117 | 117 | 115 | 115 | -3 | -2.5% | 150,000 |
| 2011/01/19 | 118 | 119 | 118 | 118 | ±0 | ±0% | 236,000 |
| 2011/01/18 | 116 | 118 | 114 | 118 | +2 | +1.7% | 355,000 |
| 2011/01/17 | 113 | 116 | 113 | 116 | +7 | +6.4% | 663,000 |
| 2011/01/14 | 109 | 110 | 108 | 109 | ±0 | ±0% | 72,000 |
| 2011/01/13 | 110 | 111 | 108 | 109 | -1 | -0.9% | 206,000 |
| 2011/01/12 | 110 | 114 | 109 | 110 | ±0 | ±0% | 396,000 |
| 2011/01/11 | 108 | 111 | 107 | 110 | +2 | +1.9% | 154,000 |
| 2011/01/07 | 108 | 109 | 107 | 108 | ±0 | ±0% | 89,000 |
| 2011/01/06 | 107 | 109 | 107 | 108 | +1 | +0.9% | 267,000 |
| 2011/01/05 | 105 | 107 | 105 | 107 | +3 | +2.9% | 209,000 |
| 2011/01/04 | 104 | 105 | 103 | 104 | ±0 | ±0% | 89,000 |
| 2010/12/30 | 105 | 105 | 104 | 104 | -1 | -1% | 84,000 |
| 2010/12/29 | 104 | 105 | 103 | 105 | +1 | +1% | 95,000 |
| 2010/12/28 | 103 | 104 | 103 | 104 | +1 | +1% | 76,000 |
| 2010/12/27 | 104 | 105 | 103 | 103 | -2 | -1.9% | 125,000 |
| 2010/12/24 | 106 | 106 | 104 | 105 | -1 | -0.9% | 134,000 |
| 2010/12/22 | 105 | 106 | 104 | 106 | +2 | +1.9% | 322,000 |
| 2010/12/21 | 101 | 107 | 101 | 104 | +1 | +1% | 938,000 |
| 2010/12/20 | 102 | 103 | 101 | 103 | +1 | +1% | 109,000 |
| 2010/12/17 | 103 | 104 | 102 | 102 | ±0 | ±0% | 251,000 |
| 2010/12/16 | 101 | 102 | 100 | 102 | +2 | +2% | 114,000 |
| 2010/12/15 | 101 | 102 | 100 | 100 | ±0 | ±0% | 165,000 |
| 2010/12/14 | 100 | 101 | 99 | 100 | ±0 | ±0% | 159,000 |
| 2010/12/13 | 100 | 102 | 100 | 100 | +2 | +2% | 334,000 |
| 2010/12/10 | 99 | 99 | 98 | 98 | -2 | -2% | 124,000 |
| 2010/12/09 | 102 | 102 | 99 | 100 | -2 | -2% | 134,000 |
| 2010/12/08 | 101 | 103 | 100 | 102 | +2 | +2% | 222,000 |
| 2010/12/07 | 100 | 100 | 99 | 100 | ±0 | ±0% | 100,000 |
| 2010/12/06 | 97 | 100 | 97 | 100 | +3 | +3.1% | 136,000 |
| 2010/12/03 | 97 | 98 | 97 | 97 | ±0 | ±0% | 61,000 |
| 2010/12/02 | 98 | 98 | 97 | 97 | ±0 | ±0% | 27,000 |
| 2010/12/01 | 96 | 98 | 96 | 97 | -1 | -1% | 188,000 |
| 2010/11/30 | 99 | 99 | 97 | 98 | -1 | -1% | 181,000 |
| 2010/11/29 | 96 | 99 | 96 | 99 | +4 | +4.2% | 148,000 |
| 2010/11/26 | 97 | 97 | 95 | 95 | -1 | -1% | 58,000 |
| 2010/11/25 | 95 | 97 | 95 | 96 | +2 | +2.1% | 146,000 |
| 2010/11/24 | 94 | 94 | 93 | 94 | -1 | -1.1% | 33,000 |
| 2010/11/22 | 93 | 95 | 93 | 95 | +2 | +2.2% | 61,000 |
3251～
3300
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
