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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 1,619 | 1,626 | 1,614 | 1,614 | -8 | -0.5% | 9,400 |
| 2022/11/02 | 1,635 | 1,642 | 1,622 | 1,622 | -9 | -0.6% | 5,500 |
| 2022/11/01 | 1,641 | 1,643 | 1,630 | 1,631 | -9 | -0.5% | 6,400 |
| 2022/10/31 | 1,632 | 1,640 | 1,625 | 1,640 | +26 | +1.6% | 10,300 |
| 2022/10/28 | 1,636 | 1,645 | 1,614 | 1,614 | -31 | -1.9% | 45,200 |
| 2022/10/27 | 1,638 | 1,650 | 1,638 | 1,645 | ±0 | ±0% | 6,300 |
| 2022/10/26 | 1,645 | 1,645 | 1,635 | 1,645 | +5 | +0.3% | 5,200 |
| 2022/10/25 | 1,651 | 1,651 | 1,631 | 1,640 | +6 | +0.4% | 9,300 |
| 2022/10/24 | 1,640 | 1,640 | 1,617 | 1,634 | +8 | +0.5% | 7,600 |
| 2022/10/21 | 1,638 | 1,640 | 1,625 | 1,626 | -13 | -0.8% | 3,100 |
| 2022/10/20 | 1,626 | 1,639 | 1,626 | 1,639 | +8 | +0.5% | 2,900 |
| 2022/10/19 | 1,622 | 1,631 | 1,621 | 1,631 | +4 | +0.2% | 4,400 |
| 2022/10/18 | 1,641 | 1,641 | 1,621 | 1,627 | ±0 | ±0% | 6,900 |
| 2022/10/17 | 1,621 | 1,638 | 1,621 | 1,627 | ±0 | ±0% | 6,900 |
| 2022/10/14 | 1,612 | 1,632 | 1,612 | 1,627 | +17 | +1.1% | 14,700 |
| 2022/10/13 | 1,622 | 1,625 | 1,610 | 1,610 | -24 | -1.5% | 14,500 |
| 2022/10/12 | 1,624 | 1,637 | 1,623 | 1,634 | +3 | +0.2% | 4,800 |
| 2022/10/11 | 1,631 | 1,642 | 1,620 | 1,631 | -11 | -0.7% | 10,400 |
| 2022/10/07 | 1,638 | 1,647 | 1,638 | 1,642 | -4 | -0.2% | 8,000 |
| 2022/10/06 | 1,649 | 1,656 | 1,642 | 1,646 | +1 | +0.1% | 12,700 |
| 2022/10/05 | 1,646 | 1,646 | 1,631 | 1,645 | -1 | -0.1% | 10,000 |
| 2022/10/04 | 1,629 | 1,650 | 1,620 | 1,646 | +28 | +1.7% | 21,300 |
| 2022/10/03 | 1,620 | 1,621 | 1,606 | 1,618 | +1 | +0.1% | 10,800 |
| 2022/09/30 | 1,614 | 1,626 | 1,614 | 1,617 | -9 | -0.6% | 8,100 |
| 2022/09/29 | 1,625 | 1,629 | 1,613 | 1,626 | -6 | -0.4% | 14,100 |
| 2022/09/28 | 1,596 | 1,632 | 1,595 | 1,632 | +35 | +2.2% | 25,700 |
| 2022/09/27 | 1,602 | 1,610 | 1,595 | 1,597 | +5 | +0.3% | 9,800 |
| 2022/09/26 | 1,609 | 1,610 | 1,592 | 1,592 | -18 | -1.1% | 31,900 |
| 2022/09/22 | 1,618 | 1,618 | 1,609 | 1,610 | -1 | -0.1% | 12,500 |
| 2022/09/21 | 1,610 | 1,615 | 1,609 | 1,611 | +1 | +0.1% | 8,200 |
| 2022/09/20 | 1,617 | 1,618 | 1,610 | 1,610 | +1 | +0.1% | 9,300 |
| 2022/09/16 | 1,610 | 1,615 | 1,609 | 1,609 | -1 | -0.1% | 7,800 |
| 2022/09/15 | 1,615 | 1,625 | 1,610 | 1,610 | -6 | -0.4% | 9,700 |
| 2022/09/14 | 1,615 | 1,624 | 1,610 | 1,616 | -3 | -0.2% | 10,300 |
| 2022/09/13 | 1,628 | 1,628 | 1,619 | 1,619 | -3 | -0.2% | 4,000 |
| 2022/09/12 | 1,640 | 1,640 | 1,622 | 1,622 | -1 | -0.1% | 5,700 |
| 2022/09/09 | 1,615 | 1,634 | 1,615 | 1,623 | -4 | -0.2% | 17,000 |
| 2022/09/08 | 1,625 | 1,627 | 1,620 | 1,627 | +18 | +1.1% | 12,000 |
| 2022/09/07 | 1,622 | 1,622 | 1,609 | 1,609 | -3 | -0.2% | 16,300 |
| 2022/09/06 | 1,621 | 1,626 | 1,611 | 1,612 | -9 | -0.6% | 20,600 |
| 2022/09/05 | 1,643 | 1,643 | 1,621 | 1,621 | -19 | -1.2% | 15,000 |
| 2022/09/02 | 1,630 | 1,650 | 1,630 | 1,640 | +12 | +0.7% | 15,100 |
| 2022/09/01 | 1,634 | 1,637 | 1,628 | 1,628 | -10 | -0.6% | 14,200 |
| 2022/08/31 | 1,648 | 1,648 | 1,633 | 1,638 | -16 | -1% | 11,000 |
| 2022/08/30 | 1,641 | 1,654 | 1,636 | 1,654 | +22 | +1.3% | 5,100 |
| 2022/08/29 | 1,640 | 1,641 | 1,632 | 1,632 | -8 | -0.5% | 13,400 |
| 2022/08/26 | 1,640 | 1,650 | 1,640 | 1,640 | ±0 | ±0% | 5,600 |
| 2022/08/25 | 1,655 | 1,655 | 1,640 | 1,640 | -5 | -0.3% | 7,500 |
| 2022/08/24 | 1,646 | 1,652 | 1,640 | 1,645 | -1 | -0.1% | 12,100 |
| 2022/08/23 | 1,651 | 1,651 | 1,646 | 1,646 | -15 | -0.9% | 4,500 |
651～
700
件表示中 / 3732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 | 242,300円 | +8.0% | +6.8% | 3.30% | 37.72倍 | 0.42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 |
| サーティワン | 419,500円 | +7.1% | +3.1% | 1.19% | 26.08倍 | 2.99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 |
| フィード・ワン | 99,500円 | +5.1% | +3.1% | 4.22% | 7.31倍 | 0.70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 |
| オエノンＨＤ | 56,000円 | +1.1% | +0.6% | 1.79% | 11.55倍 | 1.34倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
| サトウ食品 | 718,000円 | +7.6% | +1.9% | 0.97% | 18.11倍 | 1.58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
