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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 2022/04/11 | 1,622 | 1,623 | 1,609 | 1,614 | -7 | -0.4% | 14,500 |
| 2022/04/08 | 1,628 | 1,628 | 1,608 | 1,621 | -7 | -0.4% | 21,400 |
| 2022/04/07 | 1,630 | 1,630 | 1,617 | 1,628 | -3 | -0.2% | 14,700 |
| 2022/04/06 | 1,647 | 1,655 | 1,630 | 1,631 | -11 | -0.7% | 21,300 |
| 2022/04/05 | 1,653 | 1,653 | 1,636 | 1,642 | -11 | -0.7% | 15,100 |
| 2022/04/04 | 1,659 | 1,664 | 1,648 | 1,653 | -8 | -0.5% | 10,300 |
| 2022/04/01 | 1,613 | 1,664 | 1,607 | 1,661 | +50 | +3.1% | 39,000 |
| 2022/03/31 | 1,625 | 1,647 | 1,609 | 1,611 | -9 | -0.6% | 44,600 |
| 2022/03/30 | 1,646 | 1,668 | 1,613 | 1,620 | -65 | -3.9% | 66,500 |
| 2022/03/29 | 1,695 | 1,700 | 1,671 | 1,685 | -18 | -1.1% | 55,300 |
| 2022/03/28 | 1,710 | 1,710 | 1,696 | 1,703 | -12 | -0.7% | 34,600 |
| 2022/03/25 | 1,726 | 1,726 | 1,709 | 1,715 | -10 | -0.6% | 17,000 |
| 2022/03/24 | 1,720 | 1,725 | 1,703 | 1,725 | -1 | -0.1% | 18,000 |
| 2022/03/23 | 1,725 | 1,735 | 1,720 | 1,726 | +4 | +0.2% | 26,100 |
| 2022/03/22 | 1,732 | 1,732 | 1,716 | 1,722 | -8 | -0.5% | 16,800 |
| 2022/03/18 | 1,728 | 1,749 | 1,704 | 1,730 | +1 | +0.1% | 49,000 |
| 2022/03/17 | 1,728 | 1,730 | 1,706 | 1,729 | +1 | +0.1% | 16,200 |
| 2022/03/16 | 1,725 | 1,728 | 1,708 | 1,728 | +8 | +0.5% | 13,600 |
| 2022/03/15 | 1,724 | 1,728 | 1,705 | 1,720 | +8 | +0.5% | 13,800 |
| 2022/03/14 | 1,722 | 1,724 | 1,707 | 1,712 | +7 | +0.4% | 9,400 |
| 2022/03/11 | 1,683 | 1,717 | 1,683 | 1,705 | -15 | -0.9% | 17,600 |
| 2022/03/10 | 1,690 | 1,724 | 1,678 | 1,720 | +63 | +3.8% | 31,400 |
| 2022/03/09 | 1,686 | 1,686 | 1,657 | 1,657 | -21 | -1.3% | 13,400 |
| 2022/03/08 | 1,668 | 1,687 | 1,662 | 1,678 | +1 | +0.1% | 16,100 |
| 2022/03/07 | 1,693 | 1,695 | 1,666 | 1,677 | -16 | -0.9% | 19,200 |
| 2022/03/04 | 1,695 | 1,709 | 1,690 | 1,693 | -2 | -0.1% | 14,700 |
801～
850
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
