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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 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 |
| 2021/06/18 | 1,633 | 1,639 | 1,625 | 1,632 | -4 | -0.2% | 13,500 |
| 2021/06/17 | 1,643 | 1,643 | 1,635 | 1,636 | -7 | -0.4% | 8,900 |
| 2021/06/16 | 1,639 | 1,646 | 1,637 | 1,643 | +3 | +0.2% | 7,900 |
| 2021/06/15 | 1,633 | 1,644 | 1,631 | 1,640 | +8 | +0.5% | 10,800 |
| 2021/06/14 | 1,653 | 1,653 | 1,631 | 1,632 | -8 | -0.5% | 14,300 |
| 2021/06/11 | 1,649 | 1,656 | 1,638 | 1,640 | -9 | -0.5% | 20,600 |
| 2021/06/10 | 1,660 | 1,660 | 1,641 | 1,649 | -9 | -0.5% | 16,700 |
| 2021/06/09 | 1,640 | 1,659 | 1,639 | 1,658 | +18 | +1.1% | 13,500 |
| 2021/06/08 | 1,643 | 1,654 | 1,637 | 1,640 | -3 | -0.2% | 25,000 |
| 2021/06/07 | 1,646 | 1,646 | 1,635 | 1,643 | +2 | +0.1% | 14,900 |
| 2021/06/04 | 1,634 | 1,645 | 1,634 | 1,641 | +7 | +0.4% | 7,100 |
951～
1000
件表示中 / 3734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 | 244,400円 | +8.0% | +6.8% | 3.27% | 38.04倍 | 0.41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 | 99,000円 | +5.1% | +3.1% | 4.24% | 7.28倍 | 0.69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 |
| オエノンＨＤ | 57,600円 | +1.1% | +0.6% | 1.74% | 11.80倍 | 1.37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 |
| サトウ食品 | 715,000円 | +7.6% | +1.9% | 0.98% | 18.03倍 | 1.60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 |
| 岩塚菓 | 296,400円 | +16.2% | -31.9% | 1.01% | 16.92倍 | 0.45倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
市場注目の銘柄
チャート関連のコラム
