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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 213 | 214 | 210 | 214 | +1 | +0.5% | 132,000 |
| 2010/06/21 | 215 | 215 | 212 | 213 | -2 | -0.9% | 115,000 |
| 2010/06/18 | 204 | 216 | 204 | 215 | +9 | +4.4% | 405,000 |
| 2010/06/17 | 206 | 207 | 203 | 206 | ±0 | ±0% | 69,000 |
| 2010/06/16 | 204 | 207 | 204 | 206 | +4 | +2% | 135,000 |
| 2010/06/15 | 202 | 204 | 202 | 202 | -2 | -1% | 83,000 |
| 2010/06/14 | 203 | 205 | 203 | 204 | +1 | +0.5% | 87,000 |
| 2010/06/11 | 205 | 206 | 203 | 203 | -1 | -0.5% | 242,000 |
| 2010/06/10 | 205 | 207 | 202 | 204 | +2 | +1% | 186,000 |
| 2010/06/09 | 200 | 202 | 196 | 202 | +7 | +3.6% | 498,000 |
| 2010/06/08 | 194 | 196 | 193 | 195 | ±0 | ±0% | 88,000 |
| 2010/06/07 | 196 | 196 | 194 | 195 | -5 | -2.5% | 106,000 |
| 2010/06/04 | 200 | 202 | 199 | 200 | +1 | +0.5% | 139,000 |
| 2010/06/03 | 197 | 199 | 196 | 199 | +3 | +1.5% | 165,000 |
| 2010/06/02 | 193 | 196 | 193 | 196 | +2 | +1% | 155,000 |
| 2010/06/01 | 196 | 198 | 192 | 194 | +1 | +0.5% | 408,000 |
| 2010/05/31 | 192 | 194 | 188 | 193 | ±0 | ±0% | 538,000 |
| 2010/05/28 | 196 | 198 | 193 | 193 | -1 | -0.5% | 435,000 |
| 2010/05/27 | 194 | 195 | 192 | 194 | -1 | -0.5% | 270,000 |
| 2010/05/26 | 200 | 200 | 195 | 195 | -6 | -3% | 212,000 |
| 2010/05/25 | 201 | 201 | 198 | 201 | ±0 | ±0% | 201,000 |
| 2010/05/24 | 204 | 204 | 200 | 201 | -2 | -1% | 138,000 |
| 2010/05/21 | 206 | 207 | 200 | 203 | -5 | -2.4% | 349,000 |
| 2010/05/20 | 209 | 209 | 207 | 208 | -2 | -1% | 100,000 |
| 2010/05/19 | 209 | 210 | 207 | 210 | ±0 | ±0% | 159,000 |
| 2010/05/18 | 213 | 214 | 209 | 210 | -3 | -1.4% | 198,000 |
| 2010/05/17 | 217 | 217 | 213 | 213 | -4 | -1.8% | 322,000 |
| 2010/05/14 | 218 | 220 | 216 | 217 | ±0 | ±0% | 264,000 |
| 2010/05/13 | 217 | 219 | 217 | 217 | ±0 | ±0% | 130,000 |
| 2010/05/12 | 219 | 219 | 217 | 217 | -2 | -0.9% | 177,000 |
| 2010/05/11 | 221 | 222 | 219 | 219 | ±0 | ±0% | 137,000 |
| 2010/05/10 | 216 | 219 | 216 | 219 | +3 | +1.4% | 175,000 |
| 2010/05/07 | 220 | 220 | 216 | 216 | -5 | -2.3% | 293,000 |
| 2010/05/06 | 225 | 225 | 221 | 221 | -6 | -2.6% | 280,000 |
| 2010/04/30 | 227 | 227 | 223 | 227 | ±0 | ±0% | 352,000 |
| 2010/04/28 | 228 | 228 | 227 | 227 | -2 | -0.9% | 193,000 |
| 2010/04/27 | 231 | 231 | 228 | 229 | -3 | -1.3% | 315,000 |
| 2010/04/26 | 233 | 234 | 231 | 232 | +1 | +0.4% | 332,000 |
| 2010/04/23 | 231 | 234 | 231 | 231 | -1 | -0.4% | 296,000 |
| 2010/04/22 | 232 | 233 | 228 | 232 | ±0 | ±0% | 250,000 |
| 2010/04/21 | 228 | 233 | 228 | 232 | +5 | +2.2% | 442,000 |
| 2010/04/20 | 229 | 230 | 227 | 227 | -1 | -0.4% | 143,000 |
| 2010/04/19 | 229 | 230 | 227 | 228 | -1 | -0.4% | 159,000 |
| 2010/04/16 | 231 | 231 | 228 | 229 | -1 | -0.4% | 64,000 |
| 2010/04/15 | 230 | 231 | 228 | 230 | +2 | +0.9% | 215,000 |
| 2010/04/14 | 226 | 229 | 226 | 228 | +2 | +0.9% | 228,000 |
| 2010/04/13 | 228 | 228 | 226 | 226 | -1 | -0.4% | 159,000 |
| 2010/04/12 | 227 | 228 | 226 | 227 | +1 | +0.4% | 145,000 |
| 2010/04/09 | 227 | 228 | 226 | 226 | -1 | -0.4% | 147,000 |
| 2010/04/08 | 228 | 229 | 227 | 227 | -2 | -0.9% | 170,000 |
3401～
3450
件表示中 / 3455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 | 197,100円 | -3.3% | -33.4% | 4.06% | 4.09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 |
| 名糖産 | 177,200円 | +14.8% | +39.9% | 1.69% | 21.41倍 | 0.59倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| フジ日糖 | 100,600円 | +7.0% | -28.2% | 3.18% | 15.89倍 | 1.14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 | 418,500円 | +1.3% | -13.8% | 1.86% | 21.45倍 | 1.47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 | 198,600円 | +5.2% | -55.4% | 1.76% | 531.01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
