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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 1,641 | 1,650 | 1,640 | 1,645 | -1 | -0.1% | 10,000 |
| 2021/08/31 | 1,642 | 1,649 | 1,642 | 1,646 | +1 | +0.1% | 5,900 |
| 2021/08/30 | 1,642 | 1,649 | 1,636 | 1,645 | +2 | +0.1% | 11,800 |
| 2021/08/27 | 1,636 | 1,645 | 1,635 | 1,643 | -4 | -0.2% | 6,300 |
| 2021/08/26 | 1,640 | 1,649 | 1,635 | 1,647 | +12 | +0.7% | 6,400 |
| 2021/08/25 | 1,651 | 1,654 | 1,635 | 1,635 | -12 | -0.7% | 10,700 |
| 2021/08/24 | 1,640 | 1,648 | 1,639 | 1,647 | +14 | +0.9% | 10,000 |
| 2021/08/23 | 1,625 | 1,645 | 1,625 | 1,633 | +4 | +0.2% | 7,600 |
| 2021/08/20 | 1,633 | 1,644 | 1,626 | 1,629 | -1 | -0.1% | 10,900 |
| 2021/08/19 | 1,633 | 1,641 | 1,630 | 1,630 | -3 | -0.2% | 4,700 |
| 2021/08/18 | 1,636 | 1,644 | 1,632 | 1,633 | +8 | +0.5% | 5,400 |
| 2021/08/17 | 1,630 | 1,637 | 1,625 | 1,625 | -1 | -0.1% | 5,400 |
| 2021/08/16 | 1,630 | 1,639 | 1,626 | 1,626 | -12 | -0.7% | 10,200 |
| 2021/08/13 | 1,634 | 1,645 | 1,634 | 1,638 | +4 | +0.2% | 3,400 |
| 2021/08/12 | 1,656 | 1,656 | 1,634 | 1,634 | -22 | -1.3% | 7,900 |
| 2021/08/11 | 1,647 | 1,656 | 1,638 | 1,656 | +15 | +0.9% | 11,700 |
| 2021/08/10 | 1,635 | 1,650 | 1,630 | 1,641 | +11 | +0.7% | 10,800 |
| 2021/08/06 | 1,622 | 1,631 | 1,622 | 1,630 | +9 | +0.6% | 5,400 |
| 2021/08/05 | 1,621 | 1,630 | 1,608 | 1,621 | ±0 | ±0% | 19,900 |
| 2021/08/04 | 1,632 | 1,634 | 1,621 | 1,621 | -15 | -0.9% | 16,600 |
| 2021/08/03 | 1,651 | 1,652 | 1,636 | 1,636 | -22 | -1.3% | 5,700 |
| 2021/08/02 | 1,656 | 1,661 | 1,652 | 1,658 | +14 | +0.9% | 13,200 |
| 2021/07/30 | 1,639 | 1,644 | 1,629 | 1,644 | +6 | +0.4% | 7,900 |
| 2021/07/29 | 1,651 | 1,651 | 1,638 | 1,638 | -22 | -1.3% | 6,300 |
| 2021/07/28 | 1,667 | 1,668 | 1,647 | 1,660 | +6 | +0.4% | 9,900 |
| 2021/07/27 | 1,646 | 1,654 | 1,645 | 1,654 | +7 | +0.4% | 9,300 |
| 2021/07/26 | 1,640 | 1,647 | 1,640 | 1,647 | +16 | +1% | 2,900 |
| 2021/07/21 | 1,648 | 1,648 | 1,627 | 1,631 | +4 | +0.2% | 18,600 |
| 2021/07/20 | 1,626 | 1,639 | 1,621 | 1,627 | -1 | -0.1% | 11,800 |
| 2021/07/19 | 1,631 | 1,650 | 1,628 | 1,628 | -10 | -0.6% | 9,000 |
| 2021/07/16 | 1,641 | 1,649 | 1,636 | 1,638 | -2 | -0.1% | 7,200 |
| 2021/07/15 | 1,656 | 1,667 | 1,640 | 1,640 | -16 | -1% | 9,500 |
| 2021/07/14 | 1,664 | 1,673 | 1,656 | 1,656 | -17 | -1% | 6,800 |
| 2021/07/13 | 1,660 | 1,673 | 1,655 | 1,673 | +14 | +0.8% | 8,000 |
| 2021/07/12 | 1,648 | 1,659 | 1,640 | 1,659 | +33 | +2% | 10,000 |
| 2021/07/09 | 1,625 | 1,637 | 1,620 | 1,626 | +1 | +0.1% | 21,500 |
| 2021/07/08 | 1,639 | 1,648 | 1,625 | 1,625 | -13 | -0.8% | 11,000 |
| 2021/07/07 | 1,639 | 1,650 | 1,638 | 1,638 | -16 | -1% | 7,500 |
| 2021/07/06 | 1,660 | 1,660 | 1,650 | 1,654 | +12 | +0.7% | 4,600 |
| 2021/07/05 | 1,639 | 1,664 | 1,639 | 1,642 | -1 | -0.1% | 8,500 |
| 2021/07/02 | 1,651 | 1,651 | 1,638 | 1,643 | +3 | +0.2% | 12,400 |
| 2021/07/01 | 1,679 | 1,679 | 1,640 | 1,640 | -45 | -2.7% | 50,500 |
| 2021/06/30 | 1,687 | 1,692 | 1,679 | 1,685 | +1 | +0.1% | 29,700 |
| 2021/06/29 | 1,677 | 1,692 | 1,661 | 1,684 | +4 | +0.2% | 23,100 |
| 2021/06/28 | 1,666 | 1,680 | 1,652 | 1,680 | +19 | +1.1% | 18,900 |
| 2021/06/25 | 1,669 | 1,669 | 1,652 | 1,661 | +10 | +0.6% | 20,000 |
| 2021/06/24 | 1,653 | 1,658 | 1,647 | 1,651 | ±0 | ±0% | 8,700 |
| 2021/06/23 | 1,639 | 1,654 | 1,636 | 1,651 | +12 | +0.7% | 13,600 |
| 2021/06/22 | 1,630 | 1,639 | 1,619 | 1,639 | +24 | +1.5% | 10,200 |
| 2021/06/21 | 1,629 | 1,629 | 1,609 | 1,615 | -17 | -1% | 21,600 |
901～
950
件表示中 / 3695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 | 230,300円 | -6.5% | -39.0% | 3.47% | 10.62倍 | 0.37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 |
| 名糖産 | 209,000円 | +14.8% | +85.3% | 1.67% | 7.61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 |
| やまみ | 508,000円 | +10.5% | -23.2% | 1.42% | 25.34倍 | 3.63倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| 柿安本店 | 281,600円 | -2.3% | -19.4% | 3.02% | 24.52倍 | 1.86倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| 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
