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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 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 |
| 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 |
3451～
3500
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
