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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 2010/06/25 | 112 | 112 | 109 | 111 | -2 | -1.8% | 50,000 |
| 2010/06/24 | 112 | 114 | 111 | 113 | ±0 | ±0% | 23,000 |
| 2010/06/23 | 111 | 113 | 111 | 113 | ±0 | ±0% | 25,000 |
| 2010/06/22 | 115 | 115 | 112 | 113 | -3 | -2.6% | 116,000 |
| 2010/06/21 | 115 | 116 | 115 | 116 | +1 | +0.9% | 41,000 |
| 2010/06/18 | 114 | 116 | 112 | 115 | +2 | +1.8% | 74,000 |
| 2010/06/17 | 113 | 116 | 113 | 113 | +1 | +0.9% | 93,000 |
| 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 |
3501～
3550
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
