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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 1,666 | 1,669 | 1,646 | 1,669 | +11 | +0.7% | 15,500 |
| 2022/06/23 | 1,630 | 1,660 | 1,630 | 1,658 | +11 | +0.7% | 8,200 |
| 2022/06/22 | 1,631 | 1,647 | 1,628 | 1,647 | +23 | +1.4% | 10,400 |
| 2022/06/21 | 1,629 | 1,630 | 1,618 | 1,624 | -7 | -0.4% | 17,300 |
| 2022/06/20 | 1,621 | 1,634 | 1,615 | 1,631 | +11 | +0.7% | 14,200 |
| 2022/06/17 | 1,633 | 1,648 | 1,620 | 1,620 | -28 | -1.7% | 46,700 |
| 2022/06/16 | 1,639 | 1,653 | 1,638 | 1,648 | +12 | +0.7% | 12,200 |
| 2022/06/15 | 1,655 | 1,664 | 1,633 | 1,636 | -22 | -1.3% | 21,200 |
| 2022/06/14 | 1,668 | 1,673 | 1,658 | 1,658 | -19 | -1.1% | 11,000 |
| 2022/06/13 | 1,649 | 1,677 | 1,647 | 1,677 | +28 | +1.7% | 14,600 |
| 2022/06/10 | 1,664 | 1,672 | 1,649 | 1,649 | -30 | -1.8% | 18,800 |
| 2022/06/09 | 1,670 | 1,679 | 1,666 | 1,679 | +9 | +0.5% | 15,600 |
| 2022/06/08 | 1,656 | 1,670 | 1,656 | 1,670 | +16 | +1% | 11,900 |
| 2022/06/07 | 1,654 | 1,665 | 1,654 | 1,654 | -5 | -0.3% | 9,800 |
| 2022/06/06 | 1,658 | 1,666 | 1,650 | 1,659 | ±0 | ±0% | 17,000 |
| 2022/06/03 | 1,672 | 1,672 | 1,654 | 1,659 | -15 | -0.9% | 7,900 |
| 2022/06/02 | 1,661 | 1,674 | 1,650 | 1,674 | ±0 | ±0% | 13,900 |
| 2022/06/01 | 1,666 | 1,674 | 1,655 | 1,674 | +8 | +0.5% | 17,100 |
| 2022/05/31 | 1,675 | 1,675 | 1,655 | 1,666 | -24 | -1.4% | 20,100 |
| 2022/05/30 | 1,644 | 1,690 | 1,634 | 1,690 | +46 | +2.8% | 47,800 |
| 2022/05/27 | 1,643 | 1,644 | 1,626 | 1,644 | +13 | +0.8% | 16,400 |
| 2022/05/26 | 1,631 | 1,644 | 1,626 | 1,631 | +1 | +0.1% | 8,600 |
| 2022/05/25 | 1,636 | 1,642 | 1,630 | 1,630 | +2 | +0.1% | 15,900 |
| 2022/05/24 | 1,631 | 1,634 | 1,619 | 1,628 | -14 | -0.9% | 11,300 |
| 2022/05/23 | 1,636 | 1,645 | 1,629 | 1,642 | +15 | +0.9% | 12,100 |
| 2022/05/20 | 1,618 | 1,627 | 1,616 | 1,627 | +1 | +0.1% | 13,500 |
| 2022/05/19 | 1,633 | 1,640 | 1,612 | 1,626 | -7 | -0.4% | 18,400 |
| 2022/05/18 | 1,630 | 1,641 | 1,626 | 1,633 | -1 | -0.1% | 9,500 |
| 2022/05/17 | 1,632 | 1,637 | 1,629 | 1,634 | +9 | +0.6% | 7,700 |
| 2022/05/16 | 1,647 | 1,647 | 1,611 | 1,625 | -28 | -1.7% | 17,200 |
| 2022/05/13 | 1,653 | 1,664 | 1,635 | 1,653 | -2 | -0.1% | 21,700 |
| 2022/05/12 | 1,656 | 1,669 | 1,652 | 1,655 | -17 | -1% | 9,900 |
| 2022/05/11 | 1,652 | 1,672 | 1,652 | 1,672 | +20 | +1.2% | 8,200 |
| 2022/05/10 | 1,661 | 1,671 | 1,652 | 1,652 | -8 | -0.5% | 13,800 |
| 2022/05/09 | 1,676 | 1,678 | 1,660 | 1,660 | -9 | -0.5% | 11,800 |
| 2022/05/06 | 1,660 | 1,670 | 1,655 | 1,669 | +9 | +0.5% | 10,800 |
| 2022/05/02 | 1,659 | 1,664 | 1,651 | 1,660 | +1 | +0.1% | 14,700 |
| 2022/04/28 | 1,627 | 1,659 | 1,625 | 1,659 | +44 | +2.7% | 19,000 |
| 2022/04/27 | 1,620 | 1,630 | 1,608 | 1,615 | -6 | -0.4% | 53,000 |
| 2022/04/26 | 1,640 | 1,640 | 1,621 | 1,621 | -25 | -1.5% | 11,700 |
| 2022/04/25 | 1,649 | 1,649 | 1,630 | 1,646 | +4 | +0.2% | 15,500 |
| 2022/04/22 | 1,628 | 1,644 | 1,624 | 1,642 | +2 | +0.1% | 16,400 |
| 2022/04/21 | 1,637 | 1,641 | 1,628 | 1,640 | +4 | +0.2% | 8,100 |
| 2022/04/20 | 1,640 | 1,644 | 1,627 | 1,636 | +8 | +0.5% | 12,400 |
| 2022/04/19 | 1,621 | 1,630 | 1,615 | 1,628 | +7 | +0.4% | 7,600 |
| 2022/04/18 | 1,621 | 1,631 | 1,607 | 1,621 | -10 | -0.6% | 11,800 |
| 2022/04/15 | 1,635 | 1,638 | 1,628 | 1,631 | -4 | -0.2% | 4,800 |
| 2022/04/14 | 1,616 | 1,636 | 1,616 | 1,635 | +20 | +1.2% | 6,100 |
| 2022/04/13 | 1,607 | 1,617 | 1,602 | 1,615 | +7 | +0.4% | 19,000 |
| 2022/04/12 | 1,608 | 1,614 | 1,595 | 1,608 | -6 | -0.4% | 32,400 |
701～
750
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 | 230,600円 | -6.5% | -39.0% | 3.47% | 10.64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 | 745,000円 | +8.5% | +1.7% | 0.94% | 17.73倍 | 1.80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 | 205,700円 | +14.8% | +85.3% | 1.70% | 7.49倍 | 0.65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
