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 |
|---|---|---|---|---|---|---|---|
| 2023/04/18 | 1,681 | 1,704 | 1,681 | 1,702 | +15 | +0.9% | 19,100 |
| 2023/04/17 | 1,690 | 1,694 | 1,683 | 1,687 | -3 | -0.2% | 11,700 |
| 2023/04/14 | 1,688 | 1,692 | 1,686 | 1,690 | +3 | +0.2% | 12,000 |
| 2023/04/13 | 1,677 | 1,687 | 1,677 | 1,687 | +4 | +0.2% | 9,700 |
| 2023/04/12 | 1,677 | 1,686 | 1,677 | 1,683 | +11 | +0.7% | 13,000 |
| 2023/04/11 | 1,676 | 1,679 | 1,665 | 1,672 | -2 | -0.1% | 15,400 |
| 2023/04/10 | 1,673 | 1,675 | 1,666 | 1,674 | +8 | +0.5% | 11,100 |
| 2023/04/07 | 1,670 | 1,670 | 1,660 | 1,666 | +5 | +0.3% | 11,700 |
| 2023/04/06 | 1,670 | 1,678 | 1,658 | 1,661 | -3 | -0.2% | 30,000 |
| 2023/04/05 | 1,672 | 1,677 | 1,664 | 1,664 | -18 | -1.1% | 15,300 |
| 2023/04/04 | 1,675 | 1,693 | 1,673 | 1,682 | +7 | +0.4% | 40,400 |
| 2023/04/03 | 1,676 | 1,678 | 1,668 | 1,675 | +5 | +0.3% | 22,700 |
| 2023/03/31 | 1,664 | 1,675 | 1,658 | 1,670 | +6 | +0.4% | 26,000 |
| 2023/03/30 | 1,660 | 1,666 | 1,651 | 1,664 | -47 | -2.7% | 31,600 |
| 2023/03/29 | 1,695 | 1,712 | 1,695 | 1,711 | +25 | +1.5% | 47,400 |
| 2023/03/28 | 1,693 | 1,700 | 1,679 | 1,686 | -5 | -0.3% | 37,800 |
| 2023/03/27 | 1,690 | 1,698 | 1,687 | 1,691 | +9 | +0.5% | 31,500 |
| 2023/03/24 | 1,680 | 1,684 | 1,677 | 1,682 | -2 | -0.1% | 39,600 |
| 2023/03/23 | 1,680 | 1,688 | 1,673 | 1,684 | -2 | -0.1% | 20,500 |
| 2023/03/22 | 1,683 | 1,692 | 1,680 | 1,686 | +22 | +1.3% | 29,400 |
| 2023/03/20 | 1,677 | 1,683 | 1,662 | 1,664 | -13 | -0.8% | 29,600 |
| 2023/03/17 | 1,681 | 1,692 | 1,677 | 1,677 | -12 | -0.7% | 34,900 |
| 2023/03/16 | 1,684 | 1,694 | 1,676 | 1,689 | -23 | -1.3% | 28,600 |
| 2023/03/15 | 1,707 | 1,715 | 1,694 | 1,712 | +24 | +1.4% | 16,900 |
| 2023/03/14 | 1,688 | 1,700 | 1,667 | 1,688 | -20 | -1.2% | 35,800 |
| 2023/03/13 | 1,721 | 1,721 | 1,700 | 1,708 | -24 | -1.4% | 36,100 |
| 2023/03/10 | 1,728 | 1,736 | 1,728 | 1,732 | -6 | -0.3% | 31,300 |
| 2023/03/09 | 1,733 | 1,741 | 1,733 | 1,738 | +9 | +0.5% | 33,100 |
| 2023/03/08 | 1,731 | 1,736 | 1,726 | 1,729 | -1 | -0.1% | 21,700 |
| 2023/03/07 | 1,727 | 1,731 | 1,726 | 1,730 | +3 | +0.2% | 16,800 |
| 2023/03/06 | 1,730 | 1,732 | 1,723 | 1,727 | -3 | -0.2% | 20,200 |
| 2023/03/03 | 1,730 | 1,732 | 1,725 | 1,730 | +3 | +0.2% | 28,500 |
| 2023/03/02 | 1,731 | 1,732 | 1,723 | 1,727 | -6 | -0.3% | 18,000 |
| 2023/03/01 | 1,712 | 1,733 | 1,711 | 1,733 | +25 | +1.5% | 24,500 |
| 2023/02/28 | 1,716 | 1,716 | 1,701 | 1,708 | -7 | -0.4% | 17,300 |
| 2023/02/27 | 1,699 | 1,715 | 1,696 | 1,715 | +23 | +1.4% | 35,000 |
| 2023/02/24 | 1,690 | 1,693 | 1,681 | 1,692 | +11 | +0.7% | 37,000 |
| 2023/02/22 | 1,642 | 1,695 | 1,639 | 1,681 | +40 | +2.4% | 76,600 |
| 2023/02/21 | 1,642 | 1,647 | 1,639 | 1,641 | +3 | +0.2% | 9,000 |
| 2023/02/20 | 1,649 | 1,649 | 1,638 | 1,638 | -1 | -0.1% | 9,600 |
| 2023/02/17 | 1,644 | 1,646 | 1,639 | 1,639 | -5 | -0.3% | 5,200 |
| 2023/02/16 | 1,640 | 1,645 | 1,639 | 1,644 | +7 | +0.4% | 8,600 |
| 2023/02/15 | 1,648 | 1,648 | 1,637 | 1,637 | -11 | -0.7% | 12,200 |
| 2023/02/14 | 1,656 | 1,656 | 1,641 | 1,648 | +11 | +0.7% | 7,500 |
| 2023/02/13 | 1,630 | 1,642 | 1,628 | 1,637 | +8 | +0.5% | 13,600 |
| 2023/02/10 | 1,634 | 1,638 | 1,628 | 1,629 | -5 | -0.3% | 22,600 |
| 2023/02/09 | 1,644 | 1,644 | 1,634 | 1,634 | -2 | -0.1% | 8,600 |
| 2023/02/08 | 1,644 | 1,644 | 1,636 | 1,636 | +1 | +0.1% | 5,600 |
| 2023/02/07 | 1,642 | 1,646 | 1,635 | 1,635 | +1 | +0.1% | 10,600 |
| 2023/02/06 | 1,648 | 1,648 | 1,634 | 1,634 | -8 | -0.5% | 15,400 |
501～
550
件表示中 / 3693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 | 232,200円 | -6.5% | -39.0% | 3.45% | 10.71倍 | 0.38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 |
| サトウ食品 | 730,000円 | +8.5% | +1.7% | 0.96% | 17.37倍 | 1.76倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| 名糖産 | 207,900円 | +14.8% | +85.3% | 1.68% | 7.57倍 | 0.66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 |
| フィード・ワン | 92,100円 | -2.2% | -18.6% | 3.20% | 7.82倍 | 0.67倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| はごろも | 330,500円 | +1.8% | +23.4% | 1.82% | 15.55倍 | 0.77倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
市場注目の銘柄
チャート関連のコラム
