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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/21 | 1,618 | 1,630 | 1,618 | 1,623 | -6 | -0.4% | 14,300 |
| 2022/11/18 | 1,629 | 1,632 | 1,625 | 1,629 | ±0 | ±0% | 6,400 |
| 2022/11/17 | 1,624 | 1,630 | 1,622 | 1,629 | +9 | +0.6% | 5,300 |
| 2022/11/16 | 1,620 | 1,627 | 1,620 | 1,620 | -7 | -0.4% | 6,800 |
| 2022/11/15 | 1,629 | 1,629 | 1,621 | 1,627 | +6 | +0.4% | 4,800 |
| 2022/11/14 | 1,632 | 1,632 | 1,621 | 1,621 | -11 | -0.7% | 7,400 |
| 2022/11/11 | 1,634 | 1,634 | 1,624 | 1,632 | +15 | +0.9% | 8,400 |
| 2022/11/10 | 1,624 | 1,628 | 1,617 | 1,617 | -14 | -0.9% | 8,600 |
| 2022/11/09 | 1,630 | 1,635 | 1,618 | 1,631 | -2 | -0.1% | 8,100 |
| 2022/11/08 | 1,617 | 1,633 | 1,617 | 1,633 | +8 | +0.5% | 15,100 |
| 2022/11/07 | 1,615 | 1,633 | 1,615 | 1,625 | +11 | +0.7% | 9,200 |
| 2022/11/04 | 1,619 | 1,626 | 1,614 | 1,614 | -8 | -0.5% | 9,400 |
| 2022/11/02 | 1,635 | 1,642 | 1,622 | 1,622 | -9 | -0.6% | 5,500 |
| 2022/11/01 | 1,641 | 1,643 | 1,630 | 1,631 | -9 | -0.5% | 6,400 |
| 2022/10/31 | 1,632 | 1,640 | 1,625 | 1,640 | +26 | +1.6% | 10,300 |
| 2022/10/28 | 1,636 | 1,645 | 1,614 | 1,614 | -31 | -1.9% | 45,200 |
| 2022/10/27 | 1,638 | 1,650 | 1,638 | 1,645 | ±0 | ±0% | 6,300 |
| 2022/10/26 | 1,645 | 1,645 | 1,635 | 1,645 | +5 | +0.3% | 5,200 |
| 2022/10/25 | 1,651 | 1,651 | 1,631 | 1,640 | +6 | +0.4% | 9,300 |
| 2022/10/24 | 1,640 | 1,640 | 1,617 | 1,634 | +8 | +0.5% | 7,600 |
| 2022/10/21 | 1,638 | 1,640 | 1,625 | 1,626 | -13 | -0.8% | 3,100 |
| 2022/10/20 | 1,626 | 1,639 | 1,626 | 1,639 | +8 | +0.5% | 2,900 |
| 2022/10/19 | 1,622 | 1,631 | 1,621 | 1,631 | +4 | +0.2% | 4,400 |
| 2022/10/18 | 1,641 | 1,641 | 1,621 | 1,627 | ±0 | ±0% | 6,900 |
| 2022/10/17 | 1,621 | 1,638 | 1,621 | 1,627 | ±0 | ±0% | 6,900 |
| 2022/10/14 | 1,612 | 1,632 | 1,612 | 1,627 | +17 | +1.1% | 14,700 |
651～
700
件表示中 / 3767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 | 271,700円 | +8.0% | +6.8% | 2.94% | 18.17倍 | 0.46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 |
| フィード・ワン | 115,200円 | +5.1% | +3.1% | 3.65% | 8.47倍 | 0.81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 |
| ロックフィール | 155,900円 | +4.5% | +11.1% | 1.54% | 43.78倍 | 1.41倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
| オエノンＨＤ | 62,200円 | +2.9% | +6.1% | 1.61% | 12.08倍 | 1.42倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
| サーティワン | 418,000円 | +7.1% | +3.1% | 1.20% | 25.99倍 | 2.80倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
市場注目の銘柄
チャート関連のコラム
