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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 2,602 | 2,663 | 2,600 | 2,635 | +37 | +1.4% | 32,600 |
| 2024/08/19 | 2,664 | 2,667 | 2,584 | 2,598 | -66 | -2.5% | 31,000 |
| 2024/08/16 | 2,599 | 2,664 | 2,561 | 2,664 | +104 | +4.1% | 38,800 |
| 2024/08/15 | 2,527 | 2,590 | 2,527 | 2,560 | +25 | +1% | 33,400 |
| 2024/08/14 | 2,484 | 2,584 | 2,484 | 2,535 | +1 | ±0% | 27,800 |
| 2024/08/13 | 2,502 | 2,580 | 2,487 | 2,534 | +36 | +1.4% | 40,400 |
| 2024/08/09 | 2,394 | 2,570 | 2,391 | 2,498 | +154 | +6.6% | 61,200 |
| 2024/08/08 | 2,281 | 2,455 | 2,280 | 2,344 | +40 | +1.7% | 36,800 |
| 2024/08/07 | 2,295 | 2,395 | 2,295 | 2,304 | -22 | -0.9% | 27,900 |
| 2024/08/06 | 2,396 | 2,396 | 2,265 | 2,326 | +80 | +3.6% | 32,900 |
| 2024/08/05 | 2,257 | 2,345 | 2,187 | 2,246 | -211 | -8.6% | 109,500 |
| 2024/08/02 | 2,509 | 2,550 | 2,455 | 2,457 | -149 | -5.7% | 55,000 |
| 2024/08/01 | 2,693 | 2,693 | 2,585 | 2,606 | -108 | -4% | 73,700 |
| 2024/07/31 | 2,652 | 2,714 | 2,573 | 2,714 | +76 | +2.9% | 65,500 |
| 2024/07/30 | 2,598 | 2,643 | 2,557 | 2,638 | +39 | +1.5% | 59,700 |
| 2024/07/29 | 2,603 | 2,640 | 2,556 | 2,599 | +13 | +0.5% | 73,000 |
| 2024/07/26 | 2,806 | 2,810 | 2,578 | 2,586 | -228 | -8.1% | 143,800 |
| 2024/07/25 | 2,907 | 2,982 | 2,800 | 2,814 | -65 | -2.3% | 205,700 |
| 2024/07/24 | 2,792 | 2,896 | 2,779 | 2,879 | +100 | +3.6% | 108,500 |
| 2024/07/23 | 2,720 | 2,815 | 2,706 | 2,779 | +73 | +2.7% | 85,600 |
| 2024/07/22 | 2,750 | 2,765 | 2,705 | 2,706 | -42 | -1.5% | 48,100 |
| 2024/07/19 | 2,690 | 2,748 | 2,650 | 2,748 | +58 | +2.2% | 96,200 |
| 2024/07/18 | 2,728 | 2,760 | 2,690 | 2,690 | -18 | -0.7% | 39,900 |
| 2024/07/17 | 2,681 | 2,723 | 2,666 | 2,708 | +75 | +2.8% | 49,100 |
| 2024/07/16 | 2,690 | 2,700 | 2,633 | 2,633 | -50 | -1.9% | 37,400 |
| 2024/07/12 | 2,681 | 2,732 | 2,666 | 2,683 | +17 | +0.6% | 63,700 |
| 2024/07/11 | 2,707 | 2,729 | 2,655 | 2,666 | -40 | -1.5% | 71,600 |
| 2024/07/10 | 2,566 | 2,756 | 2,550 | 2,706 | +161 | +6.3% | 150,400 |
| 2024/07/09 | 2,464 | 2,557 | 2,456 | 2,545 | +81 | +3.3% | 81,300 |
| 2024/07/08 | 2,563 | 2,567 | 2,464 | 2,464 | -100 | -3.9% | 36,500 |
| 2024/07/05 | 2,543 | 2,570 | 2,506 | 2,564 | +21 | +0.8% | 90,000 |
| 2024/07/04 | 2,567 | 2,571 | 2,511 | 2,543 | -40 | -1.5% | 57,500 |
| 2024/07/03 | 2,570 | 2,624 | 2,548 | 2,583 | +20 | +0.8% | 127,700 |
| 2024/07/02 | 2,406 | 2,568 | 2,403 | 2,563 | +152 | +6.3% | 148,700 |
| 2024/07/01 | 2,344 | 2,418 | 2,335 | 2,411 | +90 | +3.9% | 105,000 |
| 2024/06/28 | 2,238 | 2,323 | 2,238 | 2,321 | +60 | +2.7% | 65,200 |
| 2024/06/27 | 2,262 | 2,298 | 2,228 | 2,261 | -3 | -0.1% | 98,600 |
| 2024/06/26 | 2,180 | 2,284 | 2,175 | 2,264 | +97 | +4.5% | 77,700 |
| 2024/06/25 | 2,150 | 2,180 | 2,145 | 2,167 | +26 | +1.2% | 47,700 |
| 2024/06/24 | 2,192 | 2,193 | 2,135 | 2,141 | -36 | -1.7% | 47,000 |
| 2024/06/21 | 2,190 | 2,216 | 2,177 | 2,177 | -13 | -0.6% | 76,300 |
| 2024/06/20 | 2,175 | 2,198 | 2,170 | 2,190 | +15 | +0.7% | 37,700 |
| 2024/06/19 | 2,136 | 2,175 | 2,133 | 2,175 | +42 | +2% | 32,500 |
| 2024/06/18 | 2,128 | 2,134 | 2,123 | 2,133 | +20 | +0.9% | 22,300 |
| 2024/06/17 | 2,090 | 2,114 | 2,090 | 2,113 | +23 | +1.1% | 20,100 |
| 2024/06/14 | 2,020 | 2,090 | 2,017 | 2,090 | +66 | +3.3% | 51,000 |
| 2024/06/13 | 2,025 | 2,028 | 2,022 | 2,024 | -1 | ±0% | 17,700 |
| 2024/06/12 | 2,035 | 2,035 | 2,020 | 2,025 | -2 | -0.1% | 13,900 |
| 2024/06/11 | 2,022 | 2,034 | 2,020 | 2,027 | +5 | +0.2% | 15,300 |
| 2024/06/10 | 2,018 | 2,038 | 2,018 | 2,022 | +5 | +0.2% | 19,900 |
201～
250
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
