日本甜菜製糖の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/28 | 1,956 | 1,958 | 1,936 | 1,940 | -29 | -1.5% | 17,400 |
2023/09/27 | 1,961 | 1,974 | 1,941 | 1,969 | -1 | -0.1% | 25,000 |
2023/09/26 | 1,988 | 1,988 | 1,963 | 1,970 | -19 | -1% | 10,300 |
2023/09/25 | 1,963 | 1,996 | 1,957 | 1,989 | +33 | +1.7% | 22,600 |
2023/09/22 | 1,953 | 1,963 | 1,940 | 1,956 | +2 | +0.1% | 26,000 |
2023/09/21 | 1,936 | 1,966 | 1,936 | 1,954 | +18 | +0.9% | 21,300 |
2023/09/20 | 1,955 | 1,964 | 1,932 | 1,936 | -19 | -1% | 24,800 |
2023/09/19 | 1,939 | 1,955 | 1,924 | 1,955 | +19 | +1% | 21,000 |
2023/09/15 | 1,928 | 1,939 | 1,928 | 1,936 | +8 | +0.4% | 14,200 |
2023/09/14 | 1,940 | 1,941 | 1,917 | 1,928 | -11 | -0.6% | 17,000 |
2023/09/13 | 1,949 | 1,954 | 1,933 | 1,939 | -11 | -0.6% | 16,700 |
2023/09/12 | 1,926 | 1,950 | 1,926 | 1,950 | +24 | +1.2% | 10,400 |
2023/09/11 | 1,930 | 1,930 | 1,917 | 1,926 | +6 | +0.3% | 11,600 |
2023/09/08 | 1,926 | 1,930 | 1,917 | 1,920 | -6 | -0.3% | 20,600 |
2023/09/07 | 1,933 | 1,939 | 1,923 | 1,926 | -6 | -0.3% | 17,700 |
2023/09/06 | 1,940 | 1,940 | 1,925 | 1,932 | +4 | +0.2% | 7,800 |
2023/09/05 | 1,938 | 1,938 | 1,917 | 1,928 | -9 | -0.5% | 17,400 |
2023/09/04 | 1,917 | 1,937 | 1,916 | 1,937 | +20 | +1% | 16,500 |
2023/09/01 | 1,910 | 1,922 | 1,908 | 1,917 | +7 | +0.4% | 17,700 |
2023/08/31 | 1,888 | 1,910 | 1,888 | 1,910 | +17 | +0.9% | 15,200 |
2023/08/30 | 1,904 | 1,906 | 1,888 | 1,893 | -19 | -1% | 17,600 |
2023/08/29 | 1,919 | 1,933 | 1,902 | 1,912 | -1 | -0.1% | 16,800 |
2023/08/28 | 1,871 | 1,914 | 1,871 | 1,913 | +47 | +2.5% | 22,900 |
2023/08/25 | 1,871 | 1,882 | 1,860 | 1,866 | -4 | -0.2% | 15,700 |
2023/08/24 | 1,847 | 1,875 | 1,842 | 1,870 | +23 | +1.2% | 16,600 |
2023/08/23 | 1,845 | 1,847 | 1,839 | 1,847 | +11 | +0.6% | 4,800 |
2023/08/22 | 1,829 | 1,836 | 1,826 | 1,836 | +7 | +0.4% | 9,400 |
2023/08/21 | 1,824 | 1,841 | 1,824 | 1,829 | +5 | +0.3% | 11,200 |
2023/08/18 | 1,824 | 1,832 | 1,821 | 1,824 | -4 | -0.2% | 12,000 |
2023/08/17 | 1,850 | 1,850 | 1,817 | 1,828 | -26 | -1.4% | 18,500 |
2023/08/16 | 1,858 | 1,865 | 1,853 | 1,854 | -11 | -0.6% | 9,500 |
2023/08/15 | 1,857 | 1,875 | 1,856 | 1,865 | +8 | +0.4% | 10,400 |
2023/08/14 | 1,879 | 1,879 | 1,851 | 1,857 | -28 | -1.5% | 30,500 |
2023/08/10 | 1,952 | 1,988 | 1,854 | 1,885 | -67 | -3.4% | 104,900 |
2023/08/09 | 1,959 | 1,959 | 1,946 | 1,952 | -7 | -0.4% | 10,600 |
2023/08/08 | 1,945 | 1,960 | 1,945 | 1,959 | +14 | +0.7% | 20,100 |
2023/08/07 | 1,933 | 1,945 | 1,928 | 1,945 | +12 | +0.6% | 14,000 |
2023/08/04 | 1,917 | 1,937 | 1,912 | 1,933 | +14 | +0.7% | 12,200 |
2023/08/03 | 1,925 | 1,928 | 1,914 | 1,919 | -11 | -0.6% | 18,800 |
2023/08/02 | 1,943 | 1,944 | 1,929 | 1,930 | -18 | -0.9% | 17,700 |
2023/08/01 | 1,952 | 1,952 | 1,936 | 1,948 | -1 | -0.1% | 18,900 |
2023/07/31 | 1,931 | 1,949 | 1,931 | 1,949 | +33 | +1.7% | 26,300 |
2023/07/28 | 1,916 | 1,919 | 1,906 | 1,916 | -9 | -0.5% | 20,100 |
2023/07/27 | 1,921 | 1,925 | 1,916 | 1,925 | +4 | +0.2% | 10,700 |
2023/07/26 | 1,925 | 1,927 | 1,917 | 1,921 | ±0 | ±0% | 12,200 |
2023/07/25 | 1,940 | 1,941 | 1,916 | 1,921 | -19 | -1% | 29,800 |
2023/07/24 | 1,930 | 1,941 | 1,926 | 1,940 | +21 | +1.1% | 24,000 |
2023/07/21 | 1,908 | 1,926 | 1,906 | 1,919 | +11 | +0.6% | 17,500 |
2023/07/20 | 1,926 | 1,933 | 1,906 | 1,908 | -11 | -0.6% | 13,900 |
2023/07/19 | 1,897 | 1,919 | 1,897 | 1,919 | +26 | +1.4% | 24,600 |
151~
200
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「甜菜糖」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 |
---|---|---|---|---|---|---|---|---|
甜菜糖 | 196,300円 | +6.1% | -29.8% | 2.80% | 18.01倍 | 0.35倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
エバラ食品 | 284,100円 | +4.1% | -18.2% | 1.41% | 15.50倍 | 0.87倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
フジ日糖 | 100,700円 | +7.0% | -28.2% | 3.18% | 15.90倍 | 1.13倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
モロゾフ | 415,500円 | +1.3% | -13.8% | 1.88% | 21.29倍 | 1.46倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
ブルドック | 199,400円 | +5.2% | -55.4% | 1.76% | 533.15倍 | 1.26倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
市場注目の銘柄
チャート関連のコラム