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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,908 | 1,926 | 1,906 | 1,919 | +11 | +0.6% | 17,500 |
| 2023/07/20 | 1,926 | 1,933 | 1,906 | 1,908 | -11 | -0.6% | 13,900 |
| 2023/07/19 | 1,897 | 1,919 | 1,897 | 1,919 | +26 | +1.4% | 24,600 |
| 2023/07/18 | 1,887 | 1,893 | 1,884 | 1,893 | +21 | +1.1% | 9,300 |
| 2023/07/14 | 1,895 | 1,895 | 1,862 | 1,872 | -7 | -0.4% | 17,500 |
| 2023/07/13 | 1,871 | 1,889 | 1,868 | 1,879 | +8 | +0.4% | 19,300 |
| 2023/07/12 | 1,868 | 1,881 | 1,868 | 1,871 | +4 | +0.2% | 17,700 |
| 2023/07/11 | 1,891 | 1,899 | 1,862 | 1,867 | -24 | -1.3% | 24,400 |
| 2023/07/10 | 1,871 | 1,898 | 1,871 | 1,891 | +20 | +1.1% | 33,100 |
| 2023/07/07 | 1,866 | 1,883 | 1,858 | 1,871 | ±0 | ±0% | 24,100 |
| 2023/07/06 | 1,879 | 1,890 | 1,870 | 1,871 | -1 | -0.1% | 29,100 |
| 2023/07/05 | 1,867 | 1,878 | 1,861 | 1,872 | +3 | +0.2% | 12,300 |
| 2023/07/04 | 1,870 | 1,872 | 1,864 | 1,869 | -11 | -0.6% | 19,700 |
| 2023/07/03 | 1,862 | 1,880 | 1,859 | 1,880 | +16 | +0.9% | 60,100 |
| 2023/06/30 | 1,863 | 1,873 | 1,858 | 1,864 | +10 | +0.5% | 30,200 |
| 2023/06/29 | 1,860 | 1,865 | 1,852 | 1,854 | ±0 | ±0% | 23,800 |
| 2023/06/28 | 1,833 | 1,854 | 1,832 | 1,854 | +27 | +1.5% | 24,600 |
| 2023/06/27 | 1,828 | 1,831 | 1,819 | 1,827 | -1 | -0.1% | 12,800 |
| 2023/06/26 | 1,828 | 1,836 | 1,818 | 1,828 | ±0 | ±0% | 7,900 |
| 2023/06/23 | 1,835 | 1,838 | 1,822 | 1,828 | ±0 | ±0% | 29,500 |
| 2023/06/22 | 1,843 | 1,849 | 1,825 | 1,828 | -15 | -0.8% | 18,000 |
| 2023/06/21 | 1,834 | 1,852 | 1,834 | 1,843 | +9 | +0.5% | 17,900 |
| 2023/06/20 | 1,836 | 1,836 | 1,820 | 1,834 | -6 | -0.3% | 13,800 |
| 2023/06/19 | 1,835 | 1,844 | 1,835 | 1,840 | +5 | +0.3% | 13,700 |
| 2023/06/16 | 1,848 | 1,848 | 1,834 | 1,835 | ±0 | ±0% | 16,400 |
| 2023/06/15 | 1,846 | 1,846 | 1,833 | 1,835 | +3 | +0.2% | 10,600 |
| 2023/06/14 | 1,852 | 1,854 | 1,827 | 1,832 | -23 | -1.2% | 33,500 |
| 2023/06/13 | 1,860 | 1,865 | 1,853 | 1,855 | -4 | -0.2% | 21,300 |
| 2023/06/12 | 1,837 | 1,859 | 1,835 | 1,859 | +23 | +1.3% | 28,800 |
| 2023/06/09 | 1,825 | 1,837 | 1,818 | 1,836 | +11 | +0.6% | 90,700 |
| 2023/06/08 | 1,845 | 1,845 | 1,823 | 1,825 | +4 | +0.2% | 27,500 |
| 2023/06/07 | 1,825 | 1,844 | 1,820 | 1,821 | -2 | -0.1% | 19,800 |
| 2023/06/06 | 1,816 | 1,835 | 1,816 | 1,823 | +3 | +0.2% | 13,800 |
| 2023/06/05 | 1,832 | 1,852 | 1,816 | 1,820 | -6 | -0.3% | 24,000 |
| 2023/06/02 | 1,821 | 1,832 | 1,815 | 1,826 | +32 | +1.8% | 16,700 |
| 2023/06/01 | 1,779 | 1,803 | 1,779 | 1,794 | +23 | +1.3% | 23,300 |
| 2023/05/31 | 1,791 | 1,798 | 1,768 | 1,771 | -33 | -1.8% | 35,400 |
| 2023/05/30 | 1,830 | 1,833 | 1,798 | 1,804 | -19 | -1% | 21,300 |
| 2023/05/29 | 1,843 | 1,843 | 1,823 | 1,823 | +1 | +0.1% | 17,700 |
| 2023/05/26 | 1,833 | 1,843 | 1,818 | 1,822 | -7 | -0.4% | 34,500 |
| 2023/05/25 | 1,830 | 1,835 | 1,820 | 1,829 | ±0 | ±0% | 21,700 |
| 2023/05/24 | 1,810 | 1,838 | 1,810 | 1,829 | +14 | +0.8% | 26,500 |
| 2023/05/23 | 1,822 | 1,831 | 1,812 | 1,815 | -17 | -0.9% | 22,500 |
| 2023/05/22 | 1,825 | 1,836 | 1,808 | 1,832 | +5 | +0.3% | 23,500 |
| 2023/05/19 | 1,847 | 1,848 | 1,824 | 1,827 | -20 | -1.1% | 24,800 |
| 2023/05/18 | 1,864 | 1,864 | 1,820 | 1,847 | -16 | -0.9% | 34,300 |
| 2023/05/17 | 1,883 | 1,887 | 1,859 | 1,863 | -20 | -1.1% | 38,900 |
| 2023/05/16 | 1,820 | 1,888 | 1,820 | 1,883 | +69 | +3.8% | 62,600 |
| 2023/05/15 | 1,775 | 1,815 | 1,771 | 1,814 | +43 | +2.4% | 59,300 |
| 2023/05/12 | 1,720 | 1,779 | 1,703 | 1,771 | +67 | +3.9% | 64,300 |
201～
250
件表示中 / 3457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 | 198,400円 | -3.3% | -33.4% | 4.03% | 4.11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 |
| 岩塚菓 | 258,200円 | +4.1% | -21.7% | 0.97% | 17.90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 |
| 名糖産 | 177,300円 | +14.8% | +39.9% | 1.69% | 21.42倍 | 0.59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 |
| フジ日糖 | 100,600円 | +7.0% | -28.2% | 3.18% | 15.89倍 | 1.13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 |
| エバラ食品 | 285,300円 | +3.1% | -58.1% | 1.40% | 39.97倍 | 0.85倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
市場注目の銘柄
チャート関連のコラム
