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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 1,660 | 1,661 | 1,651 | 1,661 | +3 | +0.2% | 5,000 |
| 2022/08/19 | 1,656 | 1,658 | 1,648 | 1,658 | +12 | +0.7% | 5,800 |
| 2022/08/18 | 1,654 | 1,655 | 1,644 | 1,646 | -22 | -1.3% | 12,200 |
| 2022/08/17 | 1,632 | 1,670 | 1,632 | 1,668 | +36 | +2.2% | 22,800 |
| 2022/08/16 | 1,658 | 1,658 | 1,632 | 1,632 | -14 | -0.9% | 13,800 |
| 2022/08/15 | 1,639 | 1,646 | 1,632 | 1,646 | +7 | +0.4% | 8,200 |
| 2022/08/12 | 1,630 | 1,639 | 1,628 | 1,639 | +7 | +0.4% | 20,300 |
| 2022/08/10 | 1,634 | 1,640 | 1,626 | 1,632 | -2 | -0.1% | 17,600 |
| 2022/08/09 | 1,645 | 1,648 | 1,634 | 1,634 | -12 | -0.7% | 8,100 |
| 2022/08/08 | 1,646 | 1,648 | 1,641 | 1,646 | ±0 | ±0% | 6,900 |
| 2022/08/05 | 1,640 | 1,646 | 1,638 | 1,646 | +6 | +0.4% | 11,700 |
| 2022/08/04 | 1,647 | 1,647 | 1,638 | 1,640 | -4 | -0.2% | 14,100 |
| 2022/08/03 | 1,656 | 1,658 | 1,640 | 1,644 | -13 | -0.8% | 13,800 |
| 2022/08/02 | 1,693 | 1,693 | 1,652 | 1,657 | -36 | -2.1% | 14,400 |
| 2022/08/01 | 1,696 | 1,696 | 1,685 | 1,693 | -2 | -0.1% | 11,500 |
| 2022/07/29 | 1,692 | 1,695 | 1,683 | 1,695 | +11 | +0.7% | 11,500 |
| 2022/07/28 | 1,695 | 1,706 | 1,684 | 1,684 | +2 | +0.1% | 17,800 |
| 2022/07/27 | 1,696 | 1,703 | 1,682 | 1,682 | -32 | -1.9% | 10,100 |
| 2022/07/26 | 1,705 | 1,714 | 1,695 | 1,714 | +9 | +0.5% | 7,000 |
| 2022/07/25 | 1,729 | 1,729 | 1,686 | 1,705 | -11 | -0.6% | 24,300 |
| 2022/07/22 | 1,713 | 1,720 | 1,707 | 1,716 | +3 | +0.2% | 13,000 |
| 2022/07/21 | 1,704 | 1,713 | 1,696 | 1,713 | +4 | +0.2% | 6,000 |
| 2022/07/20 | 1,687 | 1,709 | 1,687 | 1,709 | +23 | +1.4% | 16,500 |
| 2022/07/19 | 1,708 | 1,708 | 1,678 | 1,686 | -12 | -0.7% | 7,300 |
| 2022/07/15 | 1,700 | 1,701 | 1,680 | 1,698 | ±0 | ±0% | 6,100 |
| 2022/07/14 | 1,709 | 1,712 | 1,687 | 1,698 | -12 | -0.7% | 7,600 |
| 2022/07/13 | 1,708 | 1,710 | 1,695 | 1,710 | +1 | +0.1% | 11,900 |
| 2022/07/12 | 1,710 | 1,717 | 1,696 | 1,709 | -8 | -0.5% | 19,800 |
| 2022/07/11 | 1,706 | 1,719 | 1,690 | 1,717 | +27 | +1.6% | 22,900 |
| 2022/07/08 | 1,706 | 1,718 | 1,681 | 1,690 | -16 | -0.9% | 37,800 |
| 2022/07/07 | 1,699 | 1,709 | 1,687 | 1,706 | +24 | +1.4% | 20,900 |
| 2022/07/06 | 1,669 | 1,684 | 1,669 | 1,682 | +13 | +0.8% | 14,000 |
| 2022/07/05 | 1,685 | 1,692 | 1,666 | 1,669 | -16 | -0.9% | 12,400 |
| 2022/07/04 | 1,661 | 1,688 | 1,660 | 1,685 | +37 | +2.2% | 15,200 |
| 2022/07/01 | 1,683 | 1,699 | 1,648 | 1,648 | -62 | -3.6% | 55,400 |
| 2022/06/30 | 1,711 | 1,720 | 1,692 | 1,710 | -16 | -0.9% | 31,200 |
| 2022/06/29 | 1,686 | 1,726 | 1,686 | 1,726 | +36 | +2.1% | 55,200 |
| 2022/06/28 | 1,662 | 1,690 | 1,660 | 1,690 | +28 | +1.7% | 26,100 |
| 2022/06/27 | 1,670 | 1,674 | 1,660 | 1,662 | -7 | -0.4% | 10,400 |
| 2022/06/24 | 1,666 | 1,669 | 1,646 | 1,669 | +11 | +0.7% | 15,500 |
| 2022/06/23 | 1,630 | 1,660 | 1,630 | 1,658 | +11 | +0.7% | 8,200 |
| 2022/06/22 | 1,631 | 1,647 | 1,628 | 1,647 | +23 | +1.4% | 10,400 |
| 2022/06/21 | 1,629 | 1,630 | 1,618 | 1,624 | -7 | -0.4% | 17,300 |
| 2022/06/20 | 1,621 | 1,634 | 1,615 | 1,631 | +11 | +0.7% | 14,200 |
| 2022/06/17 | 1,633 | 1,648 | 1,620 | 1,620 | -28 | -1.7% | 46,700 |
| 2022/06/16 | 1,639 | 1,653 | 1,638 | 1,648 | +12 | +0.7% | 12,200 |
| 2022/06/15 | 1,655 | 1,664 | 1,633 | 1,636 | -22 | -1.3% | 21,200 |
| 2022/06/14 | 1,668 | 1,673 | 1,658 | 1,658 | -19 | -1.1% | 11,000 |
| 2022/06/13 | 1,649 | 1,677 | 1,647 | 1,677 | +28 | +1.7% | 14,600 |
| 2022/06/10 | 1,664 | 1,672 | 1,649 | 1,649 | -30 | -1.8% | 18,800 |
701～
750
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 | 242,000円 | +8.0% | +6.8% | 3.31% | 37.67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 | 418,500円 | +7.1% | +3.1% | 1.19% | 26.01倍 | 2.98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 | 99,300円 | +5.1% | +3.1% | 4.23% | 7.30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 | 56,200円 | +1.1% | +0.6% | 1.78% | 11.59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 | 714,000円 | +7.6% | +1.9% | 0.98% | 18.01倍 | 1.57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
