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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 1,670 | 1,679 | 1,666 | 1,679 | +9 | +0.5% | 15,600 |
| 2022/06/08 | 1,656 | 1,670 | 1,656 | 1,670 | +16 | +1% | 11,900 |
| 2022/06/07 | 1,654 | 1,665 | 1,654 | 1,654 | -5 | -0.3% | 9,800 |
| 2022/06/06 | 1,658 | 1,666 | 1,650 | 1,659 | ±0 | ±0% | 17,000 |
| 2022/06/03 | 1,672 | 1,672 | 1,654 | 1,659 | -15 | -0.9% | 7,900 |
| 2022/06/02 | 1,661 | 1,674 | 1,650 | 1,674 | ±0 | ±0% | 13,900 |
| 2022/06/01 | 1,666 | 1,674 | 1,655 | 1,674 | +8 | +0.5% | 17,100 |
| 2022/05/31 | 1,675 | 1,675 | 1,655 | 1,666 | -24 | -1.4% | 20,100 |
| 2022/05/30 | 1,644 | 1,690 | 1,634 | 1,690 | +46 | +2.8% | 47,800 |
| 2022/05/27 | 1,643 | 1,644 | 1,626 | 1,644 | +13 | +0.8% | 16,400 |
| 2022/05/26 | 1,631 | 1,644 | 1,626 | 1,631 | +1 | +0.1% | 8,600 |
| 2022/05/25 | 1,636 | 1,642 | 1,630 | 1,630 | +2 | +0.1% | 15,900 |
| 2022/05/24 | 1,631 | 1,634 | 1,619 | 1,628 | -14 | -0.9% | 11,300 |
| 2022/05/23 | 1,636 | 1,645 | 1,629 | 1,642 | +15 | +0.9% | 12,100 |
| 2022/05/20 | 1,618 | 1,627 | 1,616 | 1,627 | +1 | +0.1% | 13,500 |
| 2022/05/19 | 1,633 | 1,640 | 1,612 | 1,626 | -7 | -0.4% | 18,400 |
| 2022/05/18 | 1,630 | 1,641 | 1,626 | 1,633 | -1 | -0.1% | 9,500 |
| 2022/05/17 | 1,632 | 1,637 | 1,629 | 1,634 | +9 | +0.6% | 7,700 |
| 2022/05/16 | 1,647 | 1,647 | 1,611 | 1,625 | -28 | -1.7% | 17,200 |
| 2022/05/13 | 1,653 | 1,664 | 1,635 | 1,653 | -2 | -0.1% | 21,700 |
| 2022/05/12 | 1,656 | 1,669 | 1,652 | 1,655 | -17 | -1% | 9,900 |
| 2022/05/11 | 1,652 | 1,672 | 1,652 | 1,672 | +20 | +1.2% | 8,200 |
| 2022/05/10 | 1,661 | 1,671 | 1,652 | 1,652 | -8 | -0.5% | 13,800 |
| 2022/05/09 | 1,676 | 1,678 | 1,660 | 1,660 | -9 | -0.5% | 11,800 |
| 2022/05/06 | 1,660 | 1,670 | 1,655 | 1,669 | +9 | +0.5% | 10,800 |
| 2022/05/02 | 1,659 | 1,664 | 1,651 | 1,660 | +1 | +0.1% | 14,700 |
| 2022/04/28 | 1,627 | 1,659 | 1,625 | 1,659 | +44 | +2.7% | 19,000 |
| 2022/04/27 | 1,620 | 1,630 | 1,608 | 1,615 | -6 | -0.4% | 53,000 |
| 2022/04/26 | 1,640 | 1,640 | 1,621 | 1,621 | -25 | -1.5% | 11,700 |
| 2022/04/25 | 1,649 | 1,649 | 1,630 | 1,646 | +4 | +0.2% | 15,500 |
| 2022/04/22 | 1,628 | 1,644 | 1,624 | 1,642 | +2 | +0.1% | 16,400 |
| 2022/04/21 | 1,637 | 1,641 | 1,628 | 1,640 | +4 | +0.2% | 8,100 |
| 2022/04/20 | 1,640 | 1,644 | 1,627 | 1,636 | +8 | +0.5% | 12,400 |
| 2022/04/19 | 1,621 | 1,630 | 1,615 | 1,628 | +7 | +0.4% | 7,600 |
| 2022/04/18 | 1,621 | 1,631 | 1,607 | 1,621 | -10 | -0.6% | 11,800 |
| 2022/04/15 | 1,635 | 1,638 | 1,628 | 1,631 | -4 | -0.2% | 4,800 |
| 2022/04/14 | 1,616 | 1,636 | 1,616 | 1,635 | +20 | +1.2% | 6,100 |
| 2022/04/13 | 1,607 | 1,617 | 1,602 | 1,615 | +7 | +0.4% | 19,000 |
| 2022/04/12 | 1,608 | 1,614 | 1,595 | 1,608 | -6 | -0.4% | 32,400 |
| 2022/04/11 | 1,622 | 1,623 | 1,609 | 1,614 | -7 | -0.4% | 14,500 |
| 2022/04/08 | 1,628 | 1,628 | 1,608 | 1,621 | -7 | -0.4% | 21,400 |
| 2022/04/07 | 1,630 | 1,630 | 1,617 | 1,628 | -3 | -0.2% | 14,700 |
| 2022/04/06 | 1,647 | 1,655 | 1,630 | 1,631 | -11 | -0.7% | 21,300 |
| 2022/04/05 | 1,653 | 1,653 | 1,636 | 1,642 | -11 | -0.7% | 15,100 |
| 2022/04/04 | 1,659 | 1,664 | 1,648 | 1,653 | -8 | -0.5% | 10,300 |
| 2022/04/01 | 1,613 | 1,664 | 1,607 | 1,661 | +50 | +3.1% | 39,000 |
| 2022/03/31 | 1,625 | 1,647 | 1,609 | 1,611 | -9 | -0.6% | 44,600 |
| 2022/03/30 | 1,646 | 1,668 | 1,613 | 1,620 | -65 | -3.9% | 66,500 |
| 2022/03/29 | 1,695 | 1,700 | 1,671 | 1,685 | -18 | -1.1% | 55,300 |
| 2022/03/28 | 1,710 | 1,710 | 1,696 | 1,703 | -12 | -0.7% | 34,600 |
501～
550
件表示中 / 3482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 | 217,700円 | -3.3% | -33.4% | 3.67% | 4.51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 |
| かどや | 367,000円 | +7.9% | -23.7% | 2.32% | 16.89倍 | 0.98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 |
| はごろも | 326,000円 | -0.6% | +10.2% | 1.53% | 18.05倍 | 0.78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 |
| 名糖産 | 193,000円 | +14.8% | +39.9% | 1.55% | 23.32倍 | 0.64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 |
| 六甲バタ | 154,100円 | +2.3% | +191.4% | 1.30% | 28.60倍 | 1.00倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
市場注目の銘柄
チャート関連のコラム
