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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 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 |
| 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 |
3401～
3450
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
