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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 1,700 | 1,705 | 1,694 | 1,704 | +4 | +0.2% | 8,400 |
| 2023/05/10 | 1,725 | 1,725 | 1,698 | 1,700 | -24 | -1.4% | 12,400 |
| 2023/05/09 | 1,717 | 1,727 | 1,717 | 1,724 | +8 | +0.5% | 19,200 |
| 2023/05/08 | 1,717 | 1,722 | 1,715 | 1,716 | -1 | -0.1% | 11,400 |
| 2023/05/02 | 1,719 | 1,723 | 1,707 | 1,717 | +1 | +0.1% | 12,300 |
| 2023/05/01 | 1,729 | 1,730 | 1,713 | 1,716 | -10 | -0.6% | 18,900 |
| 2023/04/28 | 1,724 | 1,729 | 1,723 | 1,726 | +7 | +0.4% | 30,200 |
| 2023/04/27 | 1,714 | 1,726 | 1,710 | 1,719 | +5 | +0.3% | 19,600 |
| 2023/04/26 | 1,711 | 1,723 | 1,711 | 1,714 | -5 | -0.3% | 16,000 |
| 2023/04/25 | 1,720 | 1,728 | 1,716 | 1,719 | +2 | +0.1% | 19,800 |
| 2023/04/24 | 1,725 | 1,734 | 1,714 | 1,717 | -2 | -0.1% | 20,200 |
| 2023/04/21 | 1,699 | 1,724 | 1,699 | 1,719 | +4 | +0.2% | 26,700 |
| 2023/04/20 | 1,698 | 1,715 | 1,695 | 1,715 | +15 | +0.9% | 21,700 |
| 2023/04/19 | 1,695 | 1,701 | 1,690 | 1,700 | -2 | -0.1% | 15,000 |
| 2023/04/18 | 1,681 | 1,704 | 1,681 | 1,702 | +15 | +0.9% | 19,100 |
| 2023/04/17 | 1,690 | 1,694 | 1,683 | 1,687 | -3 | -0.2% | 11,700 |
| 2023/04/14 | 1,688 | 1,692 | 1,686 | 1,690 | +3 | +0.2% | 12,000 |
| 2023/04/13 | 1,677 | 1,687 | 1,677 | 1,687 | +4 | +0.2% | 9,700 |
| 2023/04/12 | 1,677 | 1,686 | 1,677 | 1,683 | +11 | +0.7% | 13,000 |
| 2023/04/11 | 1,676 | 1,679 | 1,665 | 1,672 | -2 | -0.1% | 15,400 |
| 2023/04/10 | 1,673 | 1,675 | 1,666 | 1,674 | +8 | +0.5% | 11,100 |
| 2023/04/07 | 1,670 | 1,670 | 1,660 | 1,666 | +5 | +0.3% | 11,700 |
| 2023/04/06 | 1,670 | 1,678 | 1,658 | 1,661 | -3 | -0.2% | 30,000 |
| 2023/04/05 | 1,672 | 1,677 | 1,664 | 1,664 | -18 | -1.1% | 15,300 |
| 2023/04/04 | 1,675 | 1,693 | 1,673 | 1,682 | +7 | +0.4% | 40,400 |
| 2023/04/03 | 1,676 | 1,678 | 1,668 | 1,675 | +5 | +0.3% | 22,700 |
| 2023/03/31 | 1,664 | 1,675 | 1,658 | 1,670 | +6 | +0.4% | 26,000 |
| 2023/03/30 | 1,660 | 1,666 | 1,651 | 1,664 | -47 | -2.7% | 31,600 |
| 2023/03/29 | 1,695 | 1,712 | 1,695 | 1,711 | +25 | +1.5% | 47,400 |
| 2023/03/28 | 1,693 | 1,700 | 1,679 | 1,686 | -5 | -0.3% | 37,800 |
| 2023/03/27 | 1,690 | 1,698 | 1,687 | 1,691 | +9 | +0.5% | 31,500 |
| 2023/03/24 | 1,680 | 1,684 | 1,677 | 1,682 | -2 | -0.1% | 39,600 |
| 2023/03/23 | 1,680 | 1,688 | 1,673 | 1,684 | -2 | -0.1% | 20,500 |
| 2023/03/22 | 1,683 | 1,692 | 1,680 | 1,686 | +22 | +1.3% | 29,400 |
| 2023/03/20 | 1,677 | 1,683 | 1,662 | 1,664 | -13 | -0.8% | 29,600 |
| 2023/03/17 | 1,681 | 1,692 | 1,677 | 1,677 | -12 | -0.7% | 34,900 |
| 2023/03/16 | 1,684 | 1,694 | 1,676 | 1,689 | -23 | -1.3% | 28,600 |
| 2023/03/15 | 1,707 | 1,715 | 1,694 | 1,712 | +24 | +1.4% | 16,900 |
| 2023/03/14 | 1,688 | 1,700 | 1,667 | 1,688 | -20 | -1.2% | 35,800 |
| 2023/03/13 | 1,721 | 1,721 | 1,700 | 1,708 | -24 | -1.4% | 36,100 |
| 2023/03/10 | 1,728 | 1,736 | 1,728 | 1,732 | -6 | -0.3% | 31,300 |
| 2023/03/09 | 1,733 | 1,741 | 1,733 | 1,738 | +9 | +0.5% | 33,100 |
| 2023/03/08 | 1,731 | 1,736 | 1,726 | 1,729 | -1 | -0.1% | 21,700 |
| 2023/03/07 | 1,727 | 1,731 | 1,726 | 1,730 | +3 | +0.2% | 16,800 |
| 2023/03/06 | 1,730 | 1,732 | 1,723 | 1,727 | -3 | -0.2% | 20,200 |
| 2023/03/03 | 1,730 | 1,732 | 1,725 | 1,730 | +3 | +0.2% | 28,500 |
| 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 |
251～
300
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
