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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 1,637 | 1,652 | 1,637 | 1,642 | +3 | +0.2% | 8,200 |
| 2023/02/02 | 1,670 | 1,670 | 1,638 | 1,639 | -28 | -1.7% | 8,500 |
| 2023/02/01 | 1,665 | 1,670 | 1,656 | 1,667 | +2 | +0.1% | 9,800 |
| 2023/01/31 | 1,660 | 1,665 | 1,659 | 1,665 | +12 | +0.7% | 8,900 |
| 2023/01/30 | 1,650 | 1,666 | 1,650 | 1,653 | +3 | +0.2% | 13,600 |
| 2023/01/27 | 1,649 | 1,652 | 1,646 | 1,650 | +1 | +0.1% | 5,900 |
| 2023/01/26 | 1,664 | 1,664 | 1,649 | 1,649 | -4 | -0.2% | 9,300 |
| 2023/01/25 | 1,661 | 1,662 | 1,652 | 1,653 | -7 | -0.4% | 9,800 |
| 2023/01/24 | 1,651 | 1,660 | 1,645 | 1,660 | +11 | +0.7% | 13,400 |
| 2023/01/23 | 1,637 | 1,652 | 1,633 | 1,649 | +17 | +1% | 8,600 |
| 2023/01/20 | 1,634 | 1,637 | 1,632 | 1,632 | +3 | +0.2% | 3,900 |
| 2023/01/19 | 1,633 | 1,637 | 1,629 | 1,629 | -4 | -0.2% | 5,400 |
| 2023/01/18 | 1,630 | 1,636 | 1,624 | 1,633 | +3 | +0.2% | 10,300 |
| 2023/01/17 | 1,622 | 1,630 | 1,621 | 1,630 | +8 | +0.5% | 7,200 |
| 2023/01/16 | 1,620 | 1,634 | 1,617 | 1,622 | +3 | +0.2% | 5,800 |
| 2023/01/13 | 1,623 | 1,629 | 1,616 | 1,619 | -6 | -0.4% | 13,400 |
| 2023/01/12 | 1,634 | 1,636 | 1,625 | 1,625 | -9 | -0.6% | 7,700 |
| 2023/01/11 | 1,631 | 1,639 | 1,630 | 1,634 | +14 | +0.9% | 4,000 |
| 2023/01/10 | 1,639 | 1,648 | 1,620 | 1,620 | -18 | -1.1% | 20,300 |
| 2023/01/06 | 1,636 | 1,640 | 1,632 | 1,638 | +2 | +0.1% | 6,600 |
| 2023/01/05 | 1,635 | 1,648 | 1,635 | 1,636 | -8 | -0.5% | 10,400 |
| 2023/01/04 | 1,673 | 1,673 | 1,643 | 1,644 | -21 | -1.3% | 12,100 |
| 2022/12/30 | 1,672 | 1,675 | 1,665 | 1,665 | -8 | -0.5% | 10,300 |
| 2022/12/29 | 1,653 | 1,674 | 1,642 | 1,673 | +19 | +1.1% | 20,000 |
| 2022/12/28 | 1,655 | 1,655 | 1,646 | 1,654 | +4 | +0.2% | 9,900 |
| 2022/12/27 | 1,648 | 1,657 | 1,648 | 1,650 | +7 | +0.4% | 8,700 |
| 2022/12/26 | 1,632 | 1,643 | 1,632 | 1,643 | +5 | +0.3% | 9,000 |
| 2022/12/23 | 1,641 | 1,641 | 1,634 | 1,638 | +1 | +0.1% | 17,200 |
| 2022/12/22 | 1,618 | 1,637 | 1,616 | 1,637 | +20 | +1.2% | 22,700 |
| 2022/12/21 | 1,615 | 1,629 | 1,613 | 1,617 | +4 | +0.2% | 22,300 |
| 2022/12/20 | 1,621 | 1,628 | 1,610 | 1,613 | -11 | -0.7% | 17,100 |
| 2022/12/19 | 1,622 | 1,627 | 1,621 | 1,624 | +4 | +0.2% | 6,800 |
| 2022/12/16 | 1,630 | 1,636 | 1,620 | 1,620 | -10 | -0.6% | 13,600 |
| 2022/12/15 | 1,622 | 1,635 | 1,622 | 1,630 | -2 | -0.1% | 8,300 |
| 2022/12/14 | 1,617 | 1,632 | 1,617 | 1,632 | +11 | +0.7% | 16,200 |
| 2022/12/13 | 1,619 | 1,625 | 1,616 | 1,621 | +2 | +0.1% | 11,200 |
| 2022/12/12 | 1,618 | 1,623 | 1,612 | 1,619 | +1 | +0.1% | 6,600 |
| 2022/12/09 | 1,603 | 1,619 | 1,603 | 1,618 | +9 | +0.6% | 13,000 |
| 2022/12/08 | 1,614 | 1,614 | 1,601 | 1,609 | -1 | -0.1% | 18,000 |
| 2022/12/07 | 1,609 | 1,615 | 1,608 | 1,610 | +2 | +0.1% | 10,700 |
| 2022/12/06 | 1,616 | 1,618 | 1,608 | 1,608 | -9 | -0.6% | 18,700 |
| 2022/12/05 | 1,628 | 1,629 | 1,617 | 1,617 | -1 | -0.1% | 10,400 |
| 2022/12/02 | 1,623 | 1,629 | 1,615 | 1,618 | -6 | -0.4% | 21,500 |
| 2022/12/01 | 1,635 | 1,641 | 1,624 | 1,624 | -3 | -0.2% | 12,700 |
| 2022/11/30 | 1,636 | 1,649 | 1,627 | 1,627 | -7 | -0.4% | 12,600 |
| 2022/11/29 | 1,665 | 1,665 | 1,634 | 1,634 | -33 | -2% | 11,800 |
| 2022/11/28 | 1,665 | 1,671 | 1,663 | 1,667 | -4 | -0.2% | 4,300 |
| 2022/11/25 | 1,680 | 1,680 | 1,662 | 1,671 | -6 | -0.4% | 11,000 |
| 2022/11/24 | 1,658 | 1,677 | 1,646 | 1,677 | +24 | +1.5% | 21,100 |
| 2022/11/22 | 1,628 | 1,653 | 1,628 | 1,653 | +30 | +1.8% | 16,400 |
551～
600
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
