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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 97 | 98 | 97 | 98 | +3 | +3.2% | 55,000 |
| 2010/09/03 | 94 | 96 | 94 | 95 | -1 | -1% | 23,000 |
| 2010/09/02 | 96 | 96 | 95 | 96 | +1 | +1.1% | 15,000 |
| 2010/09/01 | 95 | 95 | 94 | 95 | -1 | -1% | 57,000 |
| 2010/08/31 | 97 | 97 | 96 | 96 | -2 | -2% | 31,000 |
| 2010/08/30 | 97 | 99 | 97 | 98 | +1 | +1% | 63,000 |
| 2010/08/27 | 95 | 97 | 95 | 97 | +1 | +1% | 42,000 |
| 2010/08/26 | 95 | 96 | 94 | 96 | +1 | +1.1% | 67,000 |
| 2010/08/25 | 95 | 96 | 94 | 95 | -2 | -2.1% | 88,000 |
| 2010/08/24 | 97 | 97 | 95 | 97 | ±0 | ±0% | 67,000 |
| 2010/08/23 | 99 | 99 | 97 | 97 | -2 | -2% | 58,000 |
| 2010/08/20 | 100 | 101 | 99 | 99 | -1 | -1% | 23,000 |
| 2010/08/19 | 99 | 101 | 99 | 100 | -1 | -1% | 67,000 |
| 2010/08/18 | 102 | 102 | 100 | 101 | -1 | -1% | 71,000 |
| 2010/08/17 | 101 | 102 | 101 | 102 | +1 | +1% | 20,000 |
| 2010/08/16 | 101 | 101 | 100 | 101 | -1 | -1% | 22,000 |
| 2010/08/13 | 102 | 102 | 101 | 102 | ±0 | ±0% | 46,000 |
| 2010/08/12 | 100 | 102 | 100 | 102 | ±0 | ±0% | 57,000 |
| 2010/08/11 | 104 | 104 | 102 | 102 | -3 | -2.9% | 74,000 |
| 2010/08/10 | 106 | 106 | 105 | 105 | -1 | -0.9% | 26,000 |
| 2010/08/09 | 106 | 106 | 105 | 106 | -1 | -0.9% | 40,000 |
| 2010/08/06 | 105 | 107 | 104 | 107 | +3 | +2.9% | 79,000 |
| 2010/08/05 | 103 | 104 | 103 | 104 | +2 | +2% | 43,000 |
| 2010/08/04 | 105 | 105 | 102 | 102 | -5 | -4.7% | 132,000 |
| 2010/08/03 | 105 | 108 | 105 | 107 | +2 | +1.9% | 67,000 |
| 2010/08/02 | 105 | 106 | 104 | 105 | ±0 | ±0% | 51,000 |
| 2010/07/30 | 105 | 105 | 104 | 105 | ±0 | ±0% | 44,000 |
| 2010/07/29 | 106 | 106 | 105 | 105 | +1 | +1% | 45,000 |
| 2010/07/28 | 104 | 105 | 104 | 104 | +1 | +1% | 33,000 |
| 2010/07/27 | 104 | 104 | 103 | 103 | ±0 | ±0% | 38,000 |
| 2010/07/26 | 104 | 105 | 103 | 103 | ±0 | ±0% | 66,000 |
| 2010/07/23 | 104 | 104 | 103 | 103 | +2 | +2% | 24,000 |
| 2010/07/22 | 101 | 102 | 100 | 101 | -1 | -1% | 42,000 |
| 2010/07/21 | 103 | 104 | 101 | 102 | -1 | -1% | 95,000 |
| 2010/07/20 | 102 | 104 | 102 | 103 | -3 | -2.8% | 117,000 |
| 2010/07/16 | 107 | 107 | 105 | 106 | -2 | -1.9% | 67,000 |
| 2010/07/15 | 108 | 108 | 106 | 108 | ±0 | ±0% | 68,000 |
| 2010/07/14 | 108 | 109 | 108 | 108 | ±0 | ±0% | 49,000 |
| 2010/07/13 | 108 | 109 | 107 | 108 | ±0 | ±0% | 75,000 |
| 2010/07/12 | 109 | 110 | 108 | 108 | -1 | -0.9% | 102,000 |
| 2010/07/09 | 109 | 117 | 108 | 109 | +2 | +1.9% | 1,011,000 |
| 2010/07/08 | 106 | 108 | 106 | 107 | +2 | +1.9% | 47,000 |
| 2010/07/07 | 106 | 107 | 105 | 105 | -1 | -0.9% | 36,000 |
| 2010/07/06 | 105 | 107 | 105 | 106 | +1 | +1% | 25,000 |
| 2010/07/05 | 105 | 106 | 105 | 105 | ±0 | ±0% | 38,000 |
| 2010/07/02 | 104 | 105 | 104 | 105 | ±0 | ±0% | 39,000 |
| 2010/07/01 | 105 | 105 | 104 | 105 | ±0 | ±0% | 94,000 |
| 2010/06/30 | 105 | 106 | 105 | 105 | -2 | -1.9% | 104,000 |
| 2010/06/29 | 109 | 110 | 106 | 107 | -2 | -1.8% | 119,000 |
| 2010/06/28 | 110 | 110 | 109 | 109 | -2 | -1.8% | 22,000 |
3351～
3400
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
