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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 190 | 192 | 190 | 191 | +2 | +1.1% | 138,000 |
| 2010/08/12 | 187 | 190 | 187 | 189 | ±0 | ±0% | 147,000 |
| 2010/08/11 | 191 | 191 | 189 | 189 | -2 | -1% | 91,000 |
| 2010/08/10 | 192 | 192 | 190 | 191 | -2 | -1% | 120,000 |
| 2010/08/09 | 192 | 193 | 191 | 193 | -1 | -0.5% | 101,000 |
| 2010/08/06 | 193 | 195 | 192 | 194 | ±0 | ±0% | 166,000 |
| 2010/08/05 | 194 | 194 | 192 | 194 | +1 | +0.5% | 57,000 |
| 2010/08/04 | 195 | 195 | 191 | 193 | -2 | -1% | 85,000 |
| 2010/08/03 | 194 | 195 | 192 | 195 | +2 | +1% | 56,000 |
| 2010/08/02 | 196 | 196 | 193 | 193 | -1 | -0.5% | 73,000 |
| 2010/07/30 | 195 | 196 | 193 | 194 | -1 | -0.5% | 93,000 |
| 2010/07/29 | 196 | 196 | 195 | 195 | -2 | -1% | 91,000 |
| 2010/07/28 | 195 | 198 | 195 | 197 | +2 | +1% | 67,000 |
| 2010/07/27 | 196 | 196 | 194 | 195 | -1 | -0.5% | 54,000 |
| 2010/07/26 | 198 | 200 | 196 | 196 | -1 | -0.5% | 61,000 |
| 2010/07/23 | 195 | 197 | 195 | 197 | ±0 | ±0% | 138,000 |
| 2010/07/22 | 195 | 198 | 195 | 197 | +2 | +1% | 64,000 |
| 2010/07/21 | 195 | 196 | 195 | 195 | -1 | -0.5% | 56,000 |
| 2010/07/20 | 192 | 196 | 192 | 196 | ±0 | ±0% | 46,000 |
| 2010/07/16 | 198 | 199 | 195 | 196 | -2 | -1% | 78,000 |
| 2010/07/15 | 201 | 201 | 198 | 198 | -3 | -1.5% | 84,000 |
| 2010/07/14 | 199 | 201 | 198 | 201 | +3 | +1.5% | 80,000 |
| 2010/07/13 | 203 | 203 | 198 | 198 | -3 | -1.5% | 107,000 |
| 2010/07/12 | 204 | 204 | 201 | 201 | -4 | -2% | 63,000 |
| 2010/07/09 | 202 | 205 | 202 | 205 | +3 | +1.5% | 71,000 |
| 2010/07/08 | 201 | 203 | 201 | 202 | +3 | +1.5% | 87,000 |
| 2010/07/07 | 199 | 200 | 196 | 199 | -1 | -0.5% | 79,000 |
| 2010/07/06 | 199 | 201 | 198 | 200 | ±0 | ±0% | 124,000 |
| 2010/07/05 | 199 | 201 | 199 | 200 | ±0 | ±0% | 112,000 |
| 2010/07/02 | 204 | 204 | 200 | 200 | -5 | -2.4% | 133,000 |
| 2010/07/01 | 206 | 207 | 204 | 205 | -1 | -0.5% | 289,000 |
| 2010/06/30 | 201 | 207 | 201 | 206 | +2 | +1% | 198,000 |
| 2010/06/29 | 205 | 207 | 202 | 204 | -4 | -1.9% | 115,000 |
| 2010/06/28 | 205 | 208 | 204 | 208 | +2 | +1% | 92,000 |
| 2010/06/25 | 209 | 210 | 205 | 206 | -4 | -1.9% | 186,000 |
| 2010/06/24 | 212 | 213 | 210 | 210 | -2 | -0.9% | 130,000 |
| 2010/06/23 | 214 | 214 | 211 | 212 | -2 | -0.9% | 79,000 |
| 2010/06/22 | 213 | 214 | 210 | 214 | +1 | +0.5% | 132,000 |
| 2010/06/21 | 215 | 215 | 212 | 213 | -2 | -0.9% | 115,000 |
| 2010/06/18 | 204 | 216 | 204 | 215 | +9 | +4.4% | 405,000 |
| 2010/06/17 | 206 | 207 | 203 | 206 | ±0 | ±0% | 69,000 |
| 2010/06/16 | 204 | 207 | 204 | 206 | +4 | +2% | 135,000 |
| 2010/06/15 | 202 | 204 | 202 | 202 | -2 | -1% | 83,000 |
| 2010/06/14 | 203 | 205 | 203 | 204 | +1 | +0.5% | 87,000 |
| 2010/06/11 | 205 | 206 | 203 | 203 | -1 | -0.5% | 242,000 |
| 2010/06/10 | 205 | 207 | 202 | 204 | +2 | +1% | 186,000 |
| 2010/06/09 | 200 | 202 | 196 | 202 | +7 | +3.6% | 498,000 |
| 2010/06/08 | 194 | 196 | 193 | 195 | ±0 | ±0% | 88,000 |
| 2010/06/07 | 196 | 196 | 194 | 195 | -5 | -2.5% | 106,000 |
| 2010/06/04 | 200 | 202 | 199 | 200 | +1 | +0.5% | 139,000 |
3601～
3650
件表示中 / 3692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 | 230,100円 | -6.5% | -39.0% | 3.48% | 10.61倍 | 0.37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 |
| サトウ食品 | 724,000円 | +8.5% | +1.7% | 0.97% | 17.22倍 | 1.74倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| 名糖産 | 205,500円 | +14.8% | +85.3% | 1.70% | 7.48倍 | 0.65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 |
| はごろも | 330,000円 | +1.8% | +23.4% | 1.82% | 15.53倍 | 0.77倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| かどや | 362,000円 | +10.6% | -0.6% | 2.76% | 14.18倍 | 0.97倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
市場注目の銘柄
チャート関連のコラム
