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 |
---|---|---|---|---|---|---|---|
2023/03/02 | 1,731 | 1,732 | 1,723 | 1,727 | -6 | -0.3% | 18,000 |
2023/03/01 | 1,712 | 1,733 | 1,711 | 1,733 | +25 | +1.5% | 24,500 |
2023/02/28 | 1,716 | 1,716 | 1,701 | 1,708 | -7 | -0.4% | 17,300 |
2023/02/27 | 1,699 | 1,715 | 1,696 | 1,715 | +23 | +1.4% | 35,000 |
2023/02/24 | 1,690 | 1,693 | 1,681 | 1,692 | +11 | +0.7% | 37,000 |
2023/02/22 | 1,642 | 1,695 | 1,639 | 1,681 | +40 | +2.4% | 76,600 |
2023/02/21 | 1,642 | 1,647 | 1,639 | 1,641 | +3 | +0.2% | 9,000 |
2023/02/20 | 1,649 | 1,649 | 1,638 | 1,638 | -1 | -0.1% | 9,600 |
2023/02/17 | 1,644 | 1,646 | 1,639 | 1,639 | -5 | -0.3% | 5,200 |
2023/02/16 | 1,640 | 1,645 | 1,639 | 1,644 | +7 | +0.4% | 8,600 |
2023/02/15 | 1,648 | 1,648 | 1,637 | 1,637 | -11 | -0.7% | 12,200 |
2023/02/14 | 1,656 | 1,656 | 1,641 | 1,648 | +11 | +0.7% | 7,500 |
2023/02/13 | 1,630 | 1,642 | 1,628 | 1,637 | +8 | +0.5% | 13,600 |
2023/02/10 | 1,634 | 1,638 | 1,628 | 1,629 | -5 | -0.3% | 22,600 |
2023/02/09 | 1,644 | 1,644 | 1,634 | 1,634 | -2 | -0.1% | 8,600 |
2023/02/08 | 1,644 | 1,644 | 1,636 | 1,636 | +1 | +0.1% | 5,600 |
2023/02/07 | 1,642 | 1,646 | 1,635 | 1,635 | +1 | +0.1% | 10,600 |
2023/02/06 | 1,648 | 1,648 | 1,634 | 1,634 | -8 | -0.5% | 15,400 |
2023/02/03 | 1,637 | 1,652 | 1,637 | 1,642 | +3 | +0.2% | 8,200 |
2023/02/02 | 1,670 | 1,670 | 1,638 | 1,639 | -28 | -1.7% | 8,500 |
2023/02/01 | 1,665 | 1,670 | 1,656 | 1,667 | +2 | +0.1% | 9,800 |
2023/01/31 | 1,660 | 1,665 | 1,659 | 1,665 | +12 | +0.7% | 8,900 |
2023/01/30 | 1,650 | 1,666 | 1,650 | 1,653 | +3 | +0.2% | 13,600 |
2023/01/27 | 1,649 | 1,652 | 1,646 | 1,650 | +1 | +0.1% | 5,900 |
2023/01/26 | 1,664 | 1,664 | 1,649 | 1,649 | -4 | -0.2% | 9,300 |
2023/01/25 | 1,661 | 1,662 | 1,652 | 1,653 | -7 | -0.4% | 9,800 |
2023/01/24 | 1,651 | 1,660 | 1,645 | 1,660 | +11 | +0.7% | 13,400 |
2023/01/23 | 1,637 | 1,652 | 1,633 | 1,649 | +17 | +1% | 8,600 |
2023/01/20 | 1,634 | 1,637 | 1,632 | 1,632 | +3 | +0.2% | 3,900 |
2023/01/19 | 1,633 | 1,637 | 1,629 | 1,629 | -4 | -0.2% | 5,400 |
2023/01/18 | 1,630 | 1,636 | 1,624 | 1,633 | +3 | +0.2% | 10,300 |
2023/01/17 | 1,622 | 1,630 | 1,621 | 1,630 | +8 | +0.5% | 7,200 |
2023/01/16 | 1,620 | 1,634 | 1,617 | 1,622 | +3 | +0.2% | 5,800 |
2023/01/13 | 1,623 | 1,629 | 1,616 | 1,619 | -6 | -0.4% | 13,400 |
2023/01/12 | 1,634 | 1,636 | 1,625 | 1,625 | -9 | -0.6% | 7,700 |
2023/01/11 | 1,631 | 1,639 | 1,630 | 1,634 | +14 | +0.9% | 4,000 |
2023/01/10 | 1,639 | 1,648 | 1,620 | 1,620 | -18 | -1.1% | 20,300 |
2023/01/06 | 1,636 | 1,640 | 1,632 | 1,638 | +2 | +0.1% | 6,600 |
2023/01/05 | 1,635 | 1,648 | 1,635 | 1,636 | -8 | -0.5% | 10,400 |
2023/01/04 | 1,673 | 1,673 | 1,643 | 1,644 | -21 | -1.3% | 12,100 |
2022/12/30 | 1,672 | 1,675 | 1,665 | 1,665 | -8 | -0.5% | 10,300 |
2022/12/29 | 1,653 | 1,674 | 1,642 | 1,673 | +19 | +1.1% | 20,000 |
2022/12/28 | 1,655 | 1,655 | 1,646 | 1,654 | +4 | +0.2% | 9,900 |
2022/12/27 | 1,648 | 1,657 | 1,648 | 1,650 | +7 | +0.4% | 8,700 |
2022/12/26 | 1,632 | 1,643 | 1,632 | 1,643 | +5 | +0.3% | 9,000 |
2022/12/23 | 1,641 | 1,641 | 1,634 | 1,638 | +1 | +0.1% | 17,200 |
2022/12/22 | 1,618 | 1,637 | 1,616 | 1,637 | +20 | +1.2% | 22,700 |
2022/12/21 | 1,615 | 1,629 | 1,613 | 1,617 | +4 | +0.2% | 22,300 |
2022/12/20 | 1,621 | 1,628 | 1,610 | 1,613 | -11 | -0.7% | 17,100 |
2022/12/19 | 1,622 | 1,627 | 1,621 | 1,624 | +4 | +0.2% | 6,800 |
301~
350
件表示中 / 3461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 | 198,100円 | -3.3% | -33.4% | 4.04% | 4.10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 | 187,000円 | +1.4% | +6.5% | 1.82% | 13.22倍 | 0.77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 |
岩塚菓 | 255,500円 | +4.1% | -21.7% | 0.98% | 17.72倍 | 0.42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 |
モロゾフ | 424,000円 | +1.3% | -13.8% | 1.84% | 21.73倍 | 1.49倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
フジ日糖 | 100,900円 | +7.0% | -28.2% | 3.17% | 15.94倍 | 1.14倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
市場注目の銘柄
チャート関連のコラム