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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 112 | 115 | 112 | 112 | +2 | +1.8% | 76,000 |
| 2010/06/15 | 112 | 112 | 110 | 110 | -1 | -0.9% | 30,000 |
| 2010/06/14 | 108 | 112 | 108 | 111 | +3 | +2.8% | 69,000 |
| 2010/06/11 | 108 | 109 | 108 | 108 | +1 | +0.9% | 79,000 |
| 2010/06/10 | 108 | 108 | 106 | 107 | ±0 | ±0% | 54,000 |
| 2010/06/09 | 108 | 109 | 106 | 107 | ±0 | ±0% | 58,000 |
| 2010/06/08 | 107 | 109 | 107 | 107 | -1 | -0.9% | 29,000 |
| 2010/06/07 | 109 | 110 | 108 | 108 | -3 | -2.7% | 60,000 |
| 2010/06/04 | 111 | 112 | 110 | 111 | ±0 | ±0% | 75,000 |
| 2010/06/03 | 111 | 112 | 111 | 111 | +1 | +0.9% | 33,000 |
| 2010/06/02 | 111 | 111 | 109 | 110 | -1 | -0.9% | 76,000 |
| 2010/06/01 | 113 | 114 | 111 | 111 | -2 | -1.8% | 81,000 |
| 2010/05/31 | 111 | 113 | 111 | 113 | +2 | +1.8% | 37,000 |
| 2010/05/28 | 110 | 111 | 109 | 111 | +3 | +2.8% | 97,000 |
| 2010/05/27 | 108 | 109 | 106 | 108 | ±0 | ±0% | 108,000 |
| 2010/05/26 | 107 | 109 | 106 | 108 | +1 | +0.9% | 74,000 |
| 2010/05/25 | 109 | 110 | 107 | 107 | -3 | -2.7% | 96,000 |
| 2010/05/24 | 110 | 112 | 107 | 110 | +2 | +1.9% | 167,000 |
| 2010/05/21 | 109 | 110 | 107 | 108 | -5 | -4.4% | 182,000 |
| 2010/05/20 | 114 | 114 | 113 | 113 | -1 | -0.9% | 67,000 |
| 2010/05/19 | 115 | 115 | 113 | 114 | -3 | -2.6% | 145,000 |
| 2010/05/18 | 118 | 118 | 116 | 117 | ±0 | ±0% | 113,000 |
| 2010/05/17 | 118 | 119 | 117 | 117 | -3 | -2.5% | 108,000 |
| 2010/05/14 | 121 | 121 | 120 | 120 | -1 | -0.8% | 96,000 |
| 2010/05/13 | 122 | 122 | 120 | 121 | ±0 | ±0% | 135,000 |
| 2010/05/12 | 122 | 123 | 121 | 121 | +1 | +0.8% | 112,000 |
| 2010/05/11 | 122 | 123 | 120 | 120 | -2 | -1.6% | 133,000 |
| 2010/05/10 | 119 | 122 | 119 | 122 | +1 | +0.8% | 101,000 |
| 2010/05/07 | 122 | 122 | 118 | 121 | -3 | -2.4% | 286,000 |
| 2010/05/06 | 124 | 124 | 123 | 124 | -2 | -1.6% | 142,000 |
| 2010/04/30 | 127 | 129 | 126 | 126 | ±0 | ±0% | 137,000 |
| 2010/04/28 | 126 | 127 | 124 | 126 | -3 | -2.3% | 260,000 |
| 2010/04/27 | 129 | 130 | 127 | 129 | ±0 | ±0% | 165,000 |
| 2010/04/26 | 128 | 130 | 127 | 129 | +2 | +1.6% | 202,000 |
| 2010/04/23 | 124 | 128 | 124 | 127 | +2 | +1.6% | 123,000 |
| 2010/04/22 | 126 | 126 | 124 | 125 | ±0 | ±0% | 94,000 |
| 2010/04/21 | 124 | 126 | 124 | 125 | +1 | +0.8% | 77,000 |
| 2010/04/20 | 124 | 126 | 123 | 124 | ±0 | ±0% | 142,000 |
| 2010/04/19 | 124 | 125 | 123 | 124 | -4 | -3.1% | 219,000 |
| 2010/04/16 | 130 | 130 | 126 | 128 | -4 | -3% | 416,000 |
| 2010/04/15 | 127 | 133 | 127 | 132 | +6 | +4.8% | 891,000 |
| 2010/04/14 | 126 | 127 | 124 | 126 | ±0 | ±0% | 134,000 |
| 2010/04/13 | 127 | 129 | 124 | 126 | -2 | -1.6% | 325,000 |
| 2010/04/12 | 124 | 129 | 123 | 128 | +5 | +4.1% | 597,000 |
| 2010/04/09 | 122 | 123 | 121 | 123 | +1 | +0.8% | 60,000 |
| 2010/04/08 | 121 | 123 | 121 | 122 | ±0 | ±0% | 59,000 |
| 2010/04/07 | 122 | 123 | 122 | 122 | ±0 | ±0% | 47,000 |
| 2010/04/06 | 122 | 122 | 121 | 122 | ±0 | ±0% | 106,000 |
| 2010/04/05 | 123 | 124 | 122 | 122 | -2 | -1.6% | 65,000 |
| 2010/04/02 | 123 | 124 | 123 | 124 | +2 | +1.6% | 141,000 |
3401～
3450
件表示中 / 3451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 | 196,300円 | +12.4% | +219.4% | 5.86% | 7.99倍 | 0.99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 |
| シノブフース | 92,500円 | +7.4% | +26.5% | 2.70% | 9.75倍 | 0.77倍 |
|
弁当、おにぎりなど米飯加工品の製造。大手コンビニ向け５割以上。調理パン分野を戦略拡大中 |
| イフジ産業 | 138,800円 | -16.0% | +9.2% | 3.53% | 8.39倍 | 1.18倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| 大 冷 | 191,000円 | +3.2% | -21.9% | 3.14% | 13.91倍 | 1.21倍 |
|
魚、肉、野菜など業務用冷凍食品を手がける。骨なし魚が主力商品。製造はすべて外部企業へ委託 |
| 和弘食 | 375,000円 | +12.7% | +43.9% | 1.73% | 8.72倍 | 1.44倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオとの関係を緊密化。生産、物流を集約化 |
市場注目の銘柄
チャート関連のコラム
