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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 2,091 | 2,128 | 2,091 | 2,128 | +38 | +1.8% | 20,600 |
| 2024/03/14 | 2,086 | 2,097 | 2,086 | 2,090 | +4 | +0.2% | 23,600 |
| 2024/03/13 | 2,104 | 2,110 | 2,075 | 2,086 | -14 | -0.7% | 25,900 |
| 2024/03/12 | 2,083 | 2,100 | 2,065 | 2,100 | +17 | +0.8% | 13,000 |
| 2024/03/11 | 2,101 | 2,117 | 2,030 | 2,083 | -29 | -1.4% | 57,600 |
| 2024/03/08 | 2,092 | 2,120 | 2,092 | 2,112 | +5 | +0.2% | 26,600 |
| 2024/03/07 | 2,105 | 2,116 | 2,097 | 2,107 | +2 | +0.1% | 31,700 |
| 2024/03/06 | 2,094 | 2,113 | 2,094 | 2,105 | +11 | +0.5% | 26,900 |
| 2024/03/05 | 2,073 | 2,103 | 2,063 | 2,094 | +16 | +0.8% | 24,700 |
| 2024/03/04 | 2,105 | 2,110 | 2,078 | 2,078 | -23 | -1.1% | 22,300 |
| 2024/03/01 | 2,119 | 2,120 | 2,096 | 2,101 | -22 | -1% | 27,700 |
| 2024/02/29 | 2,123 | 2,128 | 2,108 | 2,123 | ±0 | ±0% | 17,800 |
| 2024/02/28 | 2,130 | 2,135 | 2,120 | 2,123 | -11 | -0.5% | 16,500 |
| 2024/02/27 | 2,140 | 2,146 | 2,132 | 2,134 | +3 | +0.1% | 24,000 |
| 2024/02/26 | 2,182 | 2,182 | 2,131 | 2,131 | +16 | +0.8% | 33,900 |
| 2024/02/22 | 2,117 | 2,120 | 2,106 | 2,115 | +17 | +0.8% | 10,900 |
| 2024/02/21 | 2,120 | 2,130 | 2,095 | 2,098 | -24 | -1.1% | 13,700 |
| 2024/02/20 | 2,120 | 2,150 | 2,112 | 2,122 | +2 | +0.1% | 15,100 |
| 2024/02/19 | 2,116 | 2,132 | 2,107 | 2,120 | +4 | +0.2% | 12,500 |
| 2024/02/16 | 2,116 | 2,125 | 2,100 | 2,116 | +21 | +1% | 17,600 |
| 2024/02/15 | 2,107 | 2,118 | 2,071 | 2,095 | -12 | -0.6% | 27,200 |
| 2024/02/14 | 2,157 | 2,165 | 2,050 | 2,107 | -45 | -2.1% | 85,700 |
| 2024/02/13 | 2,150 | 2,163 | 2,142 | 2,152 | +20 | +0.9% | 30,000 |
| 2024/02/09 | 2,120 | 2,146 | 2,120 | 2,132 | +4 | +0.2% | 13,300 |
| 2024/02/08 | 2,140 | 2,141 | 2,110 | 2,128 | -26 | -1.2% | 17,900 |
| 2024/02/07 | 2,148 | 2,165 | 2,141 | 2,154 | +6 | +0.3% | 12,100 |
| 2024/02/06 | 2,179 | 2,193 | 2,148 | 2,148 | -31 | -1.4% | 15,800 |
| 2024/02/05 | 2,172 | 2,196 | 2,171 | 2,179 | +13 | +0.6% | 26,000 |
| 2024/02/02 | 2,190 | 2,190 | 2,152 | 2,166 | -12 | -0.6% | 16,500 |
| 2024/02/01 | 2,180 | 2,185 | 2,175 | 2,178 | -12 | -0.5% | 16,600 |
| 2024/01/31 | 2,161 | 2,190 | 2,160 | 2,190 | +20 | +0.9% | 18,600 |
| 2024/01/30 | 2,190 | 2,190 | 2,162 | 2,170 | -20 | -0.9% | 21,500 |
| 2024/01/29 | 2,164 | 2,190 | 2,155 | 2,190 | +34 | +1.6% | 32,500 |
| 2024/01/26 | 2,165 | 2,180 | 2,151 | 2,156 | -8 | -0.4% | 35,200 |
| 2024/01/25 | 2,139 | 2,167 | 2,121 | 2,164 | +89 | +4.3% | 73,200 |
| 2024/01/24 | 2,051 | 2,076 | 2,050 | 2,075 | +31 | +1.5% | 26,000 |
| 2024/01/23 | 2,037 | 2,051 | 2,035 | 2,044 | +12 | +0.6% | 23,400 |
| 2024/01/22 | 2,030 | 2,039 | 2,023 | 2,032 | +4 | +0.2% | 8,400 |
| 2024/01/19 | 2,029 | 2,035 | 2,015 | 2,028 | -1 | ±0% | 21,100 |
| 2024/01/18 | 2,018 | 2,030 | 2,014 | 2,029 | +21 | +1% | 18,900 |
| 2024/01/17 | 2,016 | 2,026 | 2,008 | 2,008 | +4 | +0.2% | 19,500 |
| 2024/01/16 | 2,039 | 2,040 | 2,004 | 2,004 | -35 | -1.7% | 12,400 |
| 2024/01/15 | 2,013 | 2,040 | 2,013 | 2,039 | +26 | +1.3% | 21,000 |
| 2024/01/12 | 2,028 | 2,028 | 2,003 | 2,013 | -15 | -0.7% | 15,400 |
| 2024/01/11 | 2,026 | 2,042 | 2,022 | 2,028 | +9 | +0.4% | 20,900 |
| 2024/01/10 | 2,014 | 2,025 | 2,008 | 2,019 | +8 | +0.4% | 14,900 |
| 2024/01/09 | 2,007 | 2,030 | 2,000 | 2,011 | +14 | +0.7% | 35,700 |
| 2024/01/05 | 1,998 | 2,003 | 1,995 | 1,997 | +8 | +0.4% | 11,800 |
| 2024/01/04 | 1,965 | 1,989 | 1,961 | 1,989 | +35 | +1.8% | 21,300 |
| 2023/12/29 | 1,949 | 1,954 | 1,941 | 1,954 | +6 | +0.3% | 11,500 |
351～
400
件表示中 / 3766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 | 273,300円 | +8.0% | +6.8% | 2.93% | 18.28倍 | 0.46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 |
| キーコーヒー | 201,200円 | +9.3% | +12.3% | 0.60% | 71.81倍 | 1.40倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| フィード・ワン | 115,600円 | +5.1% | +3.1% | 3.63% | 8.50倍 | 0.81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 |
| ロックフィール | 156,100円 | +4.5% | +11.1% | 1.54% | 43.84倍 | 1.41倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
| サーティワン | 417,000円 | +7.1% | +3.1% | 1.20% | 25.93倍 | 2.79倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
市場注目の銘柄
チャート関連のコラム
