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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 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 |
| 2010/06/03 | 197 | 199 | 196 | 199 | +3 | +1.5% | 165,000 |
| 2010/06/02 | 193 | 196 | 193 | 196 | +2 | +1% | 155,000 |
| 2010/06/01 | 196 | 198 | 192 | 194 | +1 | +0.5% | 408,000 |
| 2010/05/31 | 192 | 194 | 188 | 193 | ±0 | ±0% | 538,000 |
| 2010/05/28 | 196 | 198 | 193 | 193 | -1 | -0.5% | 435,000 |
| 2010/05/27 | 194 | 195 | 192 | 194 | -1 | -0.5% | 270,000 |
| 2010/05/26 | 200 | 200 | 195 | 195 | -6 | -3% | 212,000 |
| 2010/05/25 | 201 | 201 | 198 | 201 | ±0 | ±0% | 201,000 |
| 2010/05/24 | 204 | 204 | 200 | 201 | -2 | -1% | 138,000 |
| 2010/05/21 | 206 | 207 | 200 | 203 | -5 | -2.4% | 349,000 |
| 2010/05/20 | 209 | 209 | 207 | 208 | -2 | -1% | 100,000 |
| 2010/05/19 | 209 | 210 | 207 | 210 | ±0 | ±0% | 159,000 |
| 2010/05/18 | 213 | 214 | 209 | 210 | -3 | -1.4% | 198,000 |
| 2010/05/17 | 217 | 217 | 213 | 213 | -4 | -1.8% | 322,000 |
| 2010/05/14 | 218 | 220 | 216 | 217 | ±0 | ±0% | 264,000 |
| 2010/05/13 | 217 | 219 | 217 | 217 | ±0 | ±0% | 130,000 |
| 2010/05/12 | 219 | 219 | 217 | 217 | -2 | -0.9% | 177,000 |
| 2010/05/11 | 221 | 222 | 219 | 219 | ±0 | ±0% | 137,000 |
| 2010/05/10 | 216 | 219 | 216 | 219 | +3 | +1.4% | 175,000 |
| 2010/05/07 | 220 | 220 | 216 | 216 | -5 | -2.3% | 293,000 |
3651～
3700
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
