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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,397 | 2,404 | 2,370 | 2,386 | -11 | -0.5% | 13,400 |
| 2024/11/29 | 2,391 | 2,403 | 2,385 | 2,397 | +2 | +0.1% | 10,500 |
| 2024/11/28 | 2,379 | 2,407 | 2,379 | 2,395 | +15 | +0.6% | 8,100 |
| 2024/11/27 | 2,391 | 2,401 | 2,380 | 2,380 | -20 | -0.8% | 12,300 |
| 2024/11/26 | 2,384 | 2,407 | 2,379 | 2,400 | +17 | +0.7% | 9,200 |
| 2024/11/25 | 2,415 | 2,465 | 2,383 | 2,383 | -6 | -0.3% | 14,100 |
| 2024/11/22 | 2,386 | 2,415 | 2,365 | 2,389 | +14 | +0.6% | 12,300 |
| 2024/11/21 | 2,409 | 2,434 | 2,373 | 2,375 | -34 | -1.4% | 12,900 |
| 2024/11/20 | 2,444 | 2,463 | 2,407 | 2,409 | -3 | -0.1% | 23,300 |
| 2024/11/19 | 2,399 | 2,433 | 2,385 | 2,412 | +30 | +1.3% | 10,600 |
| 2024/11/18 | 2,375 | 2,423 | 2,374 | 2,382 | +7 | +0.3% | 12,200 |
| 2024/11/15 | 2,364 | 2,400 | 2,350 | 2,375 | +27 | +1.1% | 16,300 |
| 2024/11/14 | 2,362 | 2,370 | 2,346 | 2,348 | -13 | -0.6% | 13,300 |
| 2024/11/13 | 2,374 | 2,413 | 2,351 | 2,361 | -9 | -0.4% | 21,300 |
| 2024/11/12 | 2,306 | 2,383 | 2,306 | 2,370 | +64 | +2.8% | 29,100 |
| 2024/11/11 | 2,410 | 2,450 | 2,300 | 2,306 | -154 | -6.3% | 68,200 |
| 2024/11/08 | 2,525 | 2,546 | 2,460 | 2,460 | -70 | -2.8% | 13,700 |
| 2024/11/07 | 2,539 | 2,550 | 2,501 | 2,530 | +18 | +0.7% | 14,700 |
| 2024/11/06 | 2,481 | 2,550 | 2,460 | 2,512 | +52 | +2.1% | 16,200 |
| 2024/11/05 | 2,488 | 2,499 | 2,430 | 2,460 | -4 | -0.2% | 14,800 |
| 2024/11/01 | 2,498 | 2,500 | 2,464 | 2,464 | -73 | -2.9% | 20,600 |
| 2024/10/31 | 2,517 | 2,537 | 2,474 | 2,537 | +47 | +1.9% | 21,400 |
| 2024/10/30 | 2,550 | 2,552 | 2,453 | 2,490 | -50 | -2% | 127,000 |
| 2024/10/29 | 2,586 | 2,590 | 2,534 | 2,540 | -39 | -1.5% | 24,500 |
| 2024/10/28 | 2,555 | 2,588 | 2,537 | 2,579 | +52 | +2.1% | 18,100 |
| 2024/10/25 | 2,563 | 2,573 | 2,513 | 2,527 | -25 | -1% | 17,600 |
| 2024/10/24 | 2,544 | 2,559 | 2,517 | 2,552 | +34 | +1.4% | 15,600 |
| 2024/10/23 | 2,554 | 2,558 | 2,517 | 2,518 | -36 | -1.4% | 14,100 |
| 2024/10/22 | 2,552 | 2,583 | 2,532 | 2,554 | -16 | -0.6% | 16,200 |
| 2024/10/21 | 2,582 | 2,585 | 2,551 | 2,570 | -15 | -0.6% | 15,300 |
| 2024/10/18 | 2,603 | 2,626 | 2,585 | 2,585 | -15 | -0.6% | 9,700 |
| 2024/10/17 | 2,632 | 2,650 | 2,600 | 2,600 | -31 | -1.2% | 13,200 |
| 2024/10/16 | 2,628 | 2,668 | 2,618 | 2,631 | +6 | +0.2% | 19,300 |
| 2024/10/15 | 2,634 | 2,645 | 2,589 | 2,625 | +4 | +0.2% | 24,700 |
| 2024/10/11 | 2,650 | 2,661 | 2,619 | 2,621 | -18 | -0.7% | 14,400 |
| 2024/10/10 | 2,671 | 2,720 | 2,624 | 2,639 | -2 | -0.1% | 28,900 |
| 2024/10/09 | 2,665 | 2,683 | 2,615 | 2,641 | -24 | -0.9% | 29,100 |
| 2024/10/08 | 2,708 | 2,712 | 2,656 | 2,665 | -61 | -2.2% | 22,800 |
| 2024/10/07 | 2,700 | 2,748 | 2,700 | 2,726 | +26 | +1% | 19,000 |
| 2024/10/04 | 2,700 | 2,727 | 2,687 | 2,700 | -1 | ±0% | 18,400 |
| 2024/10/03 | 2,691 | 2,729 | 2,679 | 2,701 | +25 | +0.9% | 21,200 |
| 2024/10/02 | 2,691 | 2,698 | 2,658 | 2,676 | -18 | -0.7% | 32,500 |
| 2024/10/01 | 2,699 | 2,740 | 2,660 | 2,694 | -11 | -0.4% | 43,400 |
| 2024/09/30 | 2,800 | 2,817 | 2,667 | 2,705 | -188 | -6.5% | 52,500 |
| 2024/09/27 | 2,884 | 2,905 | 2,854 | 2,893 | -12 | -0.4% | 24,300 |
| 2024/09/26 | 2,831 | 2,905 | 2,813 | 2,905 | +93 | +3.3% | 36,700 |
| 2024/09/25 | 2,828 | 2,829 | 2,771 | 2,812 | -11 | -0.4% | 26,700 |
| 2024/09/24 | 2,883 | 2,928 | 2,804 | 2,823 | -60 | -2.1% | 50,700 |
| 2024/09/20 | 2,835 | 2,883 | 2,791 | 2,883 | +45 | +1.6% | 80,100 |
| 2024/09/19 | 2,845 | 2,895 | 2,826 | 2,838 | +21 | +0.7% | 29,500 |
101～
150
件表示中 / 3692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 | 230,100円 | -6.5% | -39.0% | 3.48% | 10.61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 |
| サトウ食品 | 724,000円 | +8.5% | +1.7% | 0.97% | 17.22倍 | 1.74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 | 205,500円 | +14.8% | +85.3% | 1.70% | 7.48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 |
| はごろも | 330,000円 | +1.8% | +23.4% | 1.82% | 15.53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 |
| かどや | 362,000円 | +10.6% | -0.6% | 2.76% | 14.18倍 | 0.97倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
市場注目の銘柄
チャート関連のコラム
