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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 2,343 | 2,343 | 2,301 | 2,301 | -42 | -1.8% | 23,800 |
| 2025/01/08 | 2,365 | 2,365 | 2,332 | 2,343 | -22 | -0.9% | 19,500 |
| 2025/01/07 | 2,397 | 2,397 | 2,361 | 2,365 | -13 | -0.5% | 14,100 |
| 2025/01/06 | 2,433 | 2,433 | 2,378 | 2,378 | -53 | -2.2% | 19,700 |
| 2024/12/30 | 2,461 | 2,480 | 2,417 | 2,431 | -3 | -0.1% | 15,800 |
| 2024/12/27 | 2,406 | 2,448 | 2,401 | 2,434 | +16 | +0.7% | 16,300 |
| 2024/12/26 | 2,375 | 2,418 | 2,361 | 2,418 | +43 | +1.8% | 14,600 |
| 2024/12/25 | 2,380 | 2,380 | 2,349 | 2,375 | +5 | +0.2% | 18,200 |
| 2024/12/24 | 2,384 | 2,390 | 2,370 | 2,370 | ±0 | ±0% | 10,900 |
| 2024/12/23 | 2,364 | 2,394 | 2,364 | 2,370 | +21 | +0.9% | 9,100 |
| 2024/12/20 | 2,414 | 2,429 | 2,349 | 2,349 | -64 | -2.7% | 23,300 |
| 2024/12/19 | 2,360 | 2,425 | 2,357 | 2,413 | +47 | +2% | 15,700 |
| 2024/12/18 | 2,365 | 2,367 | 2,350 | 2,366 | +9 | +0.4% | 9,300 |
| 2024/12/17 | 2,342 | 2,367 | 2,341 | 2,357 | +25 | +1.1% | 10,100 |
| 2024/12/16 | 2,316 | 2,344 | 2,309 | 2,332 | +16 | +0.7% | 8,900 |
| 2024/12/13 | 2,305 | 2,337 | 2,302 | 2,316 | -14 | -0.6% | 25,900 |
| 2024/12/12 | 2,376 | 2,376 | 2,321 | 2,330 | -40 | -1.7% | 20,600 |
| 2024/12/11 | 2,390 | 2,391 | 2,358 | 2,370 | -17 | -0.7% | 12,000 |
| 2024/12/10 | 2,405 | 2,405 | 2,374 | 2,387 | +1 | ±0% | 7,900 |
| 2024/12/09 | 2,417 | 2,417 | 2,366 | 2,386 | -11 | -0.5% | 13,800 |
| 2024/12/06 | 2,365 | 2,407 | 2,332 | 2,397 | +32 | +1.4% | 10,700 |
| 2024/12/05 | 2,402 | 2,402 | 2,365 | 2,365 | -24 | -1% | 11,200 |
| 2024/12/04 | 2,385 | 2,418 | 2,371 | 2,389 | -15 | -0.6% | 13,500 |
| 2024/12/03 | 2,397 | 2,418 | 2,370 | 2,404 | +18 | +0.8% | 15,800 |
| 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 |
151～
200
件表示中 / 3766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 | 275,000円 | +8.0% | +6.8% | 2.91% | 18.39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 |
| キーコーヒー | 201,600円 | +9.3% | +12.3% | 0.60% | 71.95倍 | 1.40倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| フィード・ワン | 114,400円 | +5.1% | +3.1% | 3.67% | 8.41倍 | 0.80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 | 156,100円 | +4.5% | +11.1% | 1.54% | 43.84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 |
| 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
