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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 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 |
| 2024/09/18 | 2,780 | 2,817 | 2,753 | 2,817 | +40 | +1.4% | 45,400 |
| 2024/09/17 | 2,740 | 2,777 | 2,698 | 2,777 | +87 | +3.2% | 20,400 |
| 2024/09/13 | 2,680 | 2,735 | 2,662 | 2,690 | +1 | ±0% | 28,400 |
| 2024/09/12 | 2,694 | 2,711 | 2,670 | 2,689 | +39 | +1.5% | 17,300 |
| 2024/09/11 | 2,683 | 2,710 | 2,615 | 2,650 | -77 | -2.8% | 25,200 |
| 2024/09/10 | 2,697 | 2,812 | 2,697 | 2,727 | +54 | +2% | 33,800 |
| 2024/09/09 | 2,689 | 2,700 | 2,661 | 2,673 | -44 | -1.6% | 23,900 |
| 2024/09/06 | 2,612 | 2,774 | 2,612 | 2,717 | +124 | +4.8% | 55,700 |
| 2024/09/05 | 2,545 | 2,625 | 2,527 | 2,593 | +24 | +0.9% | 28,500 |
| 2024/09/04 | 2,538 | 2,620 | 2,538 | 2,569 | -19 | -0.7% | 28,000 |
| 2024/09/03 | 2,496 | 2,592 | 2,491 | 2,588 | +99 | +4% | 20,300 |
| 2024/09/02 | 2,520 | 2,520 | 2,485 | 2,489 | -30 | -1.2% | 18,100 |
| 2024/08/30 | 2,501 | 2,528 | 2,490 | 2,519 | -7 | -0.3% | 21,100 |
| 2024/08/29 | 2,525 | 2,534 | 2,496 | 2,526 | -12 | -0.5% | 18,200 |
| 2024/08/28 | 2,535 | 2,538 | 2,503 | 2,538 | -9 | -0.4% | 14,800 |
| 2024/08/27 | 2,531 | 2,566 | 2,487 | 2,547 | -3 | -0.1% | 33,400 |
| 2024/08/26 | 2,594 | 2,615 | 2,530 | 2,550 | -53 | -2% | 26,900 |
| 2024/08/23 | 2,661 | 2,661 | 2,603 | 2,603 | -58 | -2.2% | 14,200 |
| 2024/08/22 | 2,624 | 2,675 | 2,589 | 2,661 | +61 | +2.3% | 48,800 |
| 2024/08/21 | 2,632 | 2,657 | 2,600 | 2,600 | -35 | -1.3% | 30,900 |
151～
200
件表示中 / 3722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 | 234,000円 | +8.0% | +6.8% | 3.42% | 36.43倍 | 0.39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 | 98,000円 | +5.1% | +3.1% | 4.29% | 7.20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 | 56,700円 | +1.1% | +0.6% | 1.76% | 11.70倍 | 1.36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 |
| 岩塚菓 | 297,800円 | +16.2% | -31.9% | 1.01% | 17.00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 |
| 名糖産 | 200,400円 | +5.1% | +4.8% | 2.00% | 16.96倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
