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 |
---|---|---|---|---|---|---|---|
2023/08/08 | 1,945 | 1,960 | 1,945 | 1,959 | +14 | +0.7% | 20,100 |
2023/08/07 | 1,933 | 1,945 | 1,928 | 1,945 | +12 | +0.6% | 14,000 |
2023/08/04 | 1,917 | 1,937 | 1,912 | 1,933 | +14 | +0.7% | 12,200 |
2023/08/03 | 1,925 | 1,928 | 1,914 | 1,919 | -11 | -0.6% | 18,800 |
2023/08/02 | 1,943 | 1,944 | 1,929 | 1,930 | -18 | -0.9% | 17,700 |
2023/08/01 | 1,952 | 1,952 | 1,936 | 1,948 | -1 | -0.1% | 18,900 |
2023/07/31 | 1,931 | 1,949 | 1,931 | 1,949 | +33 | +1.7% | 26,300 |
2023/07/28 | 1,916 | 1,919 | 1,906 | 1,916 | -9 | -0.5% | 20,100 |
2023/07/27 | 1,921 | 1,925 | 1,916 | 1,925 | +4 | +0.2% | 10,700 |
2023/07/26 | 1,925 | 1,927 | 1,917 | 1,921 | ±0 | ±0% | 12,200 |
2023/07/25 | 1,940 | 1,941 | 1,916 | 1,921 | -19 | -1% | 29,800 |
2023/07/24 | 1,930 | 1,941 | 1,926 | 1,940 | +21 | +1.1% | 24,000 |
2023/07/21 | 1,908 | 1,926 | 1,906 | 1,919 | +11 | +0.6% | 17,500 |
2023/07/20 | 1,926 | 1,933 | 1,906 | 1,908 | -11 | -0.6% | 13,900 |
2023/07/19 | 1,897 | 1,919 | 1,897 | 1,919 | +26 | +1.4% | 24,600 |
2023/07/18 | 1,887 | 1,893 | 1,884 | 1,893 | +21 | +1.1% | 9,300 |
2023/07/14 | 1,895 | 1,895 | 1,862 | 1,872 | -7 | -0.4% | 17,500 |
2023/07/13 | 1,871 | 1,889 | 1,868 | 1,879 | +8 | +0.4% | 19,300 |
2023/07/12 | 1,868 | 1,881 | 1,868 | 1,871 | +4 | +0.2% | 17,700 |
2023/07/11 | 1,891 | 1,899 | 1,862 | 1,867 | -24 | -1.3% | 24,400 |
2023/07/10 | 1,871 | 1,898 | 1,871 | 1,891 | +20 | +1.1% | 33,100 |
2023/07/07 | 1,866 | 1,883 | 1,858 | 1,871 | ±0 | ±0% | 24,100 |
2023/07/06 | 1,879 | 1,890 | 1,870 | 1,871 | -1 | -0.1% | 29,100 |
2023/07/05 | 1,867 | 1,878 | 1,861 | 1,872 | +3 | +0.2% | 12,300 |
2023/07/04 | 1,870 | 1,872 | 1,864 | 1,869 | -11 | -0.6% | 19,700 |
2023/07/03 | 1,862 | 1,880 | 1,859 | 1,880 | +16 | +0.9% | 60,100 |
2023/06/30 | 1,863 | 1,873 | 1,858 | 1,864 | +10 | +0.5% | 30,200 |
2023/06/29 | 1,860 | 1,865 | 1,852 | 1,854 | ±0 | ±0% | 23,800 |
2023/06/28 | 1,833 | 1,854 | 1,832 | 1,854 | +27 | +1.5% | 24,600 |
2023/06/27 | 1,828 | 1,831 | 1,819 | 1,827 | -1 | -0.1% | 12,800 |
2023/06/26 | 1,828 | 1,836 | 1,818 | 1,828 | ±0 | ±0% | 7,900 |
2023/06/23 | 1,835 | 1,838 | 1,822 | 1,828 | ±0 | ±0% | 29,500 |
2023/06/22 | 1,843 | 1,849 | 1,825 | 1,828 | -15 | -0.8% | 18,000 |
2023/06/21 | 1,834 | 1,852 | 1,834 | 1,843 | +9 | +0.5% | 17,900 |
2023/06/20 | 1,836 | 1,836 | 1,820 | 1,834 | -6 | -0.3% | 13,800 |
2023/06/19 | 1,835 | 1,844 | 1,835 | 1,840 | +5 | +0.3% | 13,700 |
2023/06/16 | 1,848 | 1,848 | 1,834 | 1,835 | ±0 | ±0% | 16,400 |
2023/06/15 | 1,846 | 1,846 | 1,833 | 1,835 | +3 | +0.2% | 10,600 |
2023/06/14 | 1,852 | 1,854 | 1,827 | 1,832 | -23 | -1.2% | 33,500 |
2023/06/13 | 1,860 | 1,865 | 1,853 | 1,855 | -4 | -0.2% | 21,300 |
2023/06/12 | 1,837 | 1,859 | 1,835 | 1,859 | +23 | +1.3% | 28,800 |
2023/06/09 | 1,825 | 1,837 | 1,818 | 1,836 | +11 | +0.6% | 90,700 |
2023/06/08 | 1,845 | 1,845 | 1,823 | 1,825 | +4 | +0.2% | 27,500 |
2023/06/07 | 1,825 | 1,844 | 1,820 | 1,821 | -2 | -0.1% | 19,800 |
2023/06/06 | 1,816 | 1,835 | 1,816 | 1,823 | +3 | +0.2% | 13,800 |
2023/06/05 | 1,832 | 1,852 | 1,816 | 1,820 | -6 | -0.3% | 24,000 |
2023/06/02 | 1,821 | 1,832 | 1,815 | 1,826 | +32 | +1.8% | 16,700 |
2023/06/01 | 1,779 | 1,803 | 1,779 | 1,794 | +23 | +1.3% | 23,300 |
2023/05/31 | 1,791 | 1,798 | 1,768 | 1,771 | -33 | -1.8% | 35,400 |
2023/05/30 | 1,830 | 1,833 | 1,798 | 1,804 | -19 | -1% | 21,300 |
201~
250
件表示中 / 3469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 | 196,500円 | -3.3% | -33.4% | 4.07% | 4.07倍 | 0.35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 |
ケンコーマヨ | 184,100円 | +1.4% | +6.5% | 1.85% | 13.01倍 | 0.75倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の4つが柱。業務用中心 |
エバラ食品 | 288,800円 | +3.1% | -58.1% | 1.39% | 40.21倍 | 0.86倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
STIフードH | 477,000円 | +7.0% | +3.0% | 1.89% | 17.67倍 | 3.80倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
紀文食品 | 121,000円 | +4.0% | -4.2% | 1.65% | 9.68倍 | 1.47倍 |
|
国内外で水産練り製品や総菜など食品製造販売、食品の仕入れ販売手がける。利益は下期偏重 |
市場注目の銘柄
チャート関連のコラム