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 |
---|---|---|---|---|---|---|---|
2022/02/02 | 1,700 | 1,720 | 1,664 | 1,720 | +26 | +1.5% | 14,000 |
2022/02/01 | 1,698 | 1,699 | 1,684 | 1,694 | -1 | -0.1% | 8,000 |
2022/01/31 | 1,690 | 1,695 | 1,668 | 1,695 | +32 | +1.9% | 9,900 |
2022/01/28 | 1,667 | 1,672 | 1,650 | 1,663 | +13 | +0.8% | 9,000 |
2022/01/27 | 1,680 | 1,686 | 1,646 | 1,650 | -20 | -1.2% | 12,300 |
2022/01/26 | 1,701 | 1,701 | 1,670 | 1,670 | -28 | -1.6% | 6,000 |
2022/01/25 | 1,714 | 1,714 | 1,680 | 1,698 | -2 | -0.1% | 8,600 |
2022/01/24 | 1,671 | 1,700 | 1,664 | 1,700 | +32 | +1.9% | 8,800 |
2022/01/21 | 1,655 | 1,668 | 1,644 | 1,668 | +13 | +0.8% | 6,000 |
2022/01/20 | 1,648 | 1,672 | 1,648 | 1,655 | +22 | +1.3% | 10,200 |
2022/01/19 | 1,657 | 1,663 | 1,633 | 1,633 | -24 | -1.4% | 12,200 |
2022/01/18 | 1,699 | 1,699 | 1,657 | 1,657 | -32 | -1.9% | 9,600 |
2022/01/17 | 1,703 | 1,709 | 1,685 | 1,689 | -15 | -0.9% | 3,700 |
2022/01/14 | 1,696 | 1,718 | 1,688 | 1,704 | +10 | +0.6% | 11,300 |
2022/01/13 | 1,698 | 1,712 | 1,685 | 1,694 | -28 | -1.6% | 12,700 |
2022/01/12 | 1,699 | 1,722 | 1,688 | 1,722 | +23 | +1.4% | 13,900 |
2022/01/11 | 1,705 | 1,705 | 1,675 | 1,699 | -8 | -0.5% | 6,200 |
2022/01/07 | 1,675 | 1,710 | 1,673 | 1,707 | +37 | +2.2% | 24,100 |
2022/01/06 | 1,701 | 1,708 | 1,670 | 1,670 | -54 | -3.1% | 16,600 |
2022/01/05 | 1,709 | 1,724 | 1,695 | 1,724 | +13 | +0.8% | 12,400 |
2022/01/04 | 1,717 | 1,717 | 1,696 | 1,711 | +5 | +0.3% | 9,700 |
2021/12/30 | 1,690 | 1,707 | 1,683 | 1,706 | -7 | -0.4% | 5,400 |
2021/12/29 | 1,681 | 1,713 | 1,681 | 1,713 | +31 | +1.8% | 8,900 |
2021/12/28 | 1,663 | 1,682 | 1,660 | 1,682 | +14 | +0.8% | 11,700 |
2021/12/27 | 1,667 | 1,675 | 1,640 | 1,668 | +1 | +0.1% | 13,300 |
2021/12/24 | 1,694 | 1,694 | 1,665 | 1,667 | -11 | -0.7% | 16,900 |
2021/12/23 | 1,696 | 1,696 | 1,661 | 1,678 | -20 | -1.2% | 7,900 |
2021/12/22 | 1,643 | 1,700 | 1,640 | 1,698 | +59 | +3.6% | 15,100 |
2021/12/21 | 1,633 | 1,645 | 1,626 | 1,639 | +7 | +0.4% | 9,700 |
2021/12/20 | 1,648 | 1,659 | 1,631 | 1,632 | +40 | +2.5% | 17,700 |
2021/12/17 | 1,719 | 1,720 | 1,592 | 1,592 | -133 | -7.7% | 34,800 |
2021/12/16 | 1,696 | 1,725 | 1,696 | 1,725 | +31 | +1.8% | 20,700 |
2021/12/15 | 1,687 | 1,696 | 1,687 | 1,694 | -6 | -0.4% | 7,900 |
2021/12/14 | 1,667 | 1,700 | 1,666 | 1,700 | +33 | +2% | 21,200 |
2021/12/13 | 1,692 | 1,692 | 1,656 | 1,667 | -31 | -1.8% | 15,100 |
2021/12/10 | 1,655 | 1,698 | 1,651 | 1,698 | +46 | +2.8% | 24,500 |
2021/12/09 | 1,637 | 1,652 | 1,633 | 1,652 | +3 | +0.2% | 9,800 |
2021/12/08 | 1,630 | 1,649 | 1,630 | 1,649 | +13 | +0.8% | 14,200 |
2021/12/07 | 1,627 | 1,636 | 1,621 | 1,636 | +14 | +0.9% | 16,000 |
2021/12/06 | 1,614 | 1,626 | 1,611 | 1,622 | +8 | +0.5% | 8,200 |
2021/12/03 | 1,607 | 1,621 | 1,606 | 1,614 | +4 | +0.2% | 10,600 |
2021/12/02 | 1,620 | 1,629 | 1,609 | 1,610 | -10 | -0.6% | 19,900 |
2021/12/01 | 1,595 | 1,625 | 1,595 | 1,620 | +25 | +1.6% | 15,400 |
2021/11/30 | 1,605 | 1,623 | 1,595 | 1,595 | -5 | -0.3% | 18,000 |
2021/11/29 | 1,615 | 1,615 | 1,595 | 1,600 | -20 | -1.2% | 52,100 |
2021/11/26 | 1,630 | 1,630 | 1,615 | 1,620 | -10 | -0.6% | 14,400 |
2021/11/25 | 1,638 | 1,638 | 1,625 | 1,630 | -8 | -0.5% | 8,300 |
2021/11/24 | 1,637 | 1,648 | 1,633 | 1,638 | +6 | +0.4% | 9,500 |
2021/11/22 | 1,636 | 1,641 | 1,632 | 1,632 | -10 | -0.6% | 4,700 |
2021/11/19 | 1,623 | 1,642 | 1,622 | 1,642 | +21 | +1.3% | 11,200 |
651~
700
件表示中 / 3548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 | 289,300円 | -3.3% | -33.4% | 2.77% | 5.81倍 | 0.50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 | 203,300円 | +0.3% | -19.3% | 0.59% | 87.07倍 | 1.42倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトは売却へ。利益は上期偏重 |
中部飼 | 148,800円 | -10.8% | +3.0% | 3.36% | 12.94倍 | 0.67倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
ヨシムラフード | 177,900円 | +16.9% | -12.5% | 0.00% | 38.10倍 | 4.87倍 |
|
複数の中小食品企業をM&Aし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
サトウ食品 | 824,000円 | +5.7% | -18.6% | 0.73% | 24.30倍 | 2.02倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
市場注目の銘柄
チャート関連のコラム