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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 95 | 95 | 93 | 93 | -2 | -2.1% | 115,000 |
| 2010/11/18 | 95 | 96 | 94 | 95 | +2 | +2.2% | 173,000 |
| 2010/11/17 | 92 | 94 | 92 | 93 | +1 | +1.1% | 97,000 |
| 2010/11/16 | 93 | 93 | 91 | 92 | ±0 | ±0% | 70,000 |
| 2010/11/15 | 91 | 93 | 91 | 92 | ±0 | ±0% | 63,000 |
| 2010/11/12 | 92 | 92 | 91 | 92 | ±0 | ±0% | 80,000 |
| 2010/11/11 | 92 | 93 | 92 | 92 | ±0 | ±0% | 115,000 |
| 2010/11/10 | 92 | 92 | 91 | 92 | ±0 | ±0% | 70,000 |
| 2010/11/09 | 91 | 92 | 91 | 92 | +1 | +1.1% | 35,000 |
| 2010/11/08 | 92 | 92 | 91 | 91 | +1 | +1.1% | 22,000 |
| 2010/11/05 | 91 | 92 | 89 | 90 | +2 | +2.3% | 215,000 |
| 2010/11/04 | 88 | 88 | 88 | 88 | +1 | +1.1% | 116,000 |
| 2010/11/02 | 87 | 88 | 87 | 87 | -1 | -1.1% | 82,000 |
| 2010/11/01 | 89 | 90 | 88 | 88 | -2 | -2.2% | 70,000 |
| 2010/10/29 | 89 | 90 | 88 | 90 | +1 | +1.1% | 52,000 |
| 2010/10/28 | 91 | 91 | 88 | 89 | -3 | -3.3% | 274,000 |
| 2010/10/27 | 94 | 94 | 92 | 92 | ±0 | ±0% | 100,000 |
| 2010/10/26 | 93 | 94 | 92 | 92 | -1 | -1.1% | 42,000 |
| 2010/10/25 | 93 | 94 | 92 | 93 | -1 | -1.1% | 25,000 |
| 2010/10/22 | 93 | 94 | 92 | 94 | ±0 | ±0% | 106,000 |
| 2010/10/21 | 94 | 95 | 94 | 94 | ±0 | ±0% | 64,000 |
| 2010/10/20 | 94 | 95 | 94 | 94 | -1 | -1.1% | 45,000 |
| 2010/10/19 | 95 | 96 | 95 | 95 | -1 | -1% | 20,000 |
| 2010/10/18 | 95 | 96 | 94 | 96 | +2 | +2.1% | 43,000 |
| 2010/10/15 | 95 | 95 | 94 | 94 | -1 | -1.1% | 70,000 |
| 2010/10/14 | 95 | 96 | 95 | 95 | ±0 | ±0% | 34,000 |
| 2010/10/13 | 95 | 97 | 95 | 95 | ±0 | ±0% | 71,000 |
| 2010/10/12 | 98 | 98 | 94 | 95 | -3 | -3.1% | 88,000 |
| 2010/10/08 | 97 | 98 | 97 | 98 | +1 | +1% | 76,000 |
| 2010/10/07 | 96 | 97 | 95 | 97 | ±0 | ±0% | 88,000 |
| 2010/10/06 | 97 | 97 | 96 | 97 | ±0 | ±0% | 19,000 |
| 2010/10/05 | 95 | 97 | 95 | 97 | +1 | +1% | 33,000 |
| 2010/10/04 | 98 | 98 | 96 | 96 | -1 | -1% | 10,000 |
| 2010/10/01 | 97 | 98 | 96 | 97 | ±0 | ±0% | 45,000 |
| 2010/09/30 | 98 | 98 | 97 | 97 | -1 | -1% | 20,000 |
| 2010/09/29 | 97 | 98 | 97 | 98 | +2 | +2.1% | 37,000 |
| 2010/09/28 | 97 | 99 | 96 | 96 | -3 | -3% | 59,000 |
| 2010/09/27 | 99 | 99 | 97 | 99 | +1 | +1% | 134,000 |
| 2010/09/24 | 98 | 106 | 97 | 98 | ±0 | ±0% | 1,067,000 |
| 2010/09/22 | 99 | 99 | 98 | 98 | ±0 | ±0% | 29,000 |
| 2010/09/21 | 99 | 99 | 98 | 98 | -1 | -1% | 33,000 |
| 2010/09/17 | 99 | 99 | 98 | 99 | +1 | +1% | 22,000 |
| 2010/09/16 | 100 | 100 | 98 | 98 | ±0 | ±0% | 25,000 |
| 2010/09/15 | 98 | 100 | 98 | 98 | -1 | -1% | 60,000 |
| 2010/09/14 | 100 | 100 | 98 | 99 | -1 | -1% | 48,000 |
| 2010/09/13 | 98 | 100 | 98 | 100 | +2 | +2% | 13,000 |
| 2010/09/10 | 101 | 101 | 98 | 98 | +1 | +1% | 98,000 |
| 2010/09/09 | 97 | 98 | 96 | 97 | +1 | +1% | 37,000 |
| 2010/09/08 | 97 | 97 | 95 | 96 | -1 | -1% | 27,000 |
| 2010/09/07 | 97 | 98 | 97 | 97 | -1 | -1% | 58,000 |
3301～
3350
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
