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 |
---|---|---|---|---|---|---|---|
2021/11/18 | 1,638 | 1,642 | 1,621 | 1,621 | -16 | -1% | 15,300 |
2021/11/17 | 1,655 | 1,655 | 1,637 | 1,637 | -18 | -1.1% | 7,500 |
2021/11/16 | 1,670 | 1,670 | 1,645 | 1,655 | -15 | -0.9% | 14,500 |
2021/11/15 | 1,672 | 1,672 | 1,660 | 1,670 | -2 | -0.1% | 3,700 |
2021/11/12 | 1,647 | 1,675 | 1,647 | 1,672 | +25 | +1.5% | 11,800 |
2021/11/11 | 1,646 | 1,652 | 1,644 | 1,647 | +1 | +0.1% | 4,000 |
2021/11/10 | 1,635 | 1,647 | 1,635 | 1,646 | +11 | +0.7% | 8,200 |
2021/11/09 | 1,647 | 1,659 | 1,635 | 1,635 | -8 | -0.5% | 14,800 |
2021/11/08 | 1,653 | 1,682 | 1,642 | 1,643 | -15 | -0.9% | 15,000 |
2021/11/05 | 1,652 | 1,666 | 1,650 | 1,658 | -12 | -0.7% | 9,100 |
2021/11/04 | 1,664 | 1,675 | 1,663 | 1,670 | +8 | +0.5% | 9,000 |
2021/11/02 | 1,679 | 1,679 | 1,662 | 1,662 | -11 | -0.7% | 5,700 |
2021/11/01 | 1,662 | 1,673 | 1,649 | 1,673 | +22 | +1.3% | 11,300 |
2021/10/29 | 1,643 | 1,651 | 1,634 | 1,651 | +17 | +1% | 8,800 |
2021/10/28 | 1,636 | 1,654 | 1,634 | 1,634 | -3 | -0.2% | 12,500 |
2021/10/27 | 1,638 | 1,639 | 1,636 | 1,637 | ±0 | ±0% | 2,400 |
2021/10/26 | 1,647 | 1,647 | 1,636 | 1,637 | -2 | -0.1% | 5,000 |
2021/10/25 | 1,644 | 1,644 | 1,636 | 1,639 | +6 | +0.4% | 4,900 |
2021/10/22 | 1,645 | 1,650 | 1,633 | 1,633 | -12 | -0.7% | 8,800 |
2021/10/21 | 1,647 | 1,650 | 1,645 | 1,645 | -8 | -0.5% | 3,800 |
2021/10/20 | 1,646 | 1,653 | 1,645 | 1,653 | +8 | +0.5% | 3,900 |
2021/10/19 | 1,651 | 1,655 | 1,645 | 1,645 | -12 | -0.7% | 6,900 |
2021/10/18 | 1,650 | 1,657 | 1,643 | 1,657 | +7 | +0.4% | 12,000 |
2021/10/15 | 1,635 | 1,650 | 1,635 | 1,650 | +16 | +1% | 5,300 |
2021/10/14 | 1,637 | 1,640 | 1,634 | 1,634 | -12 | -0.7% | 5,000 |
2021/10/13 | 1,642 | 1,646 | 1,634 | 1,646 | +4 | +0.2% | 11,200 |
2021/10/12 | 1,663 | 1,663 | 1,642 | 1,642 | -19 | -1.1% | 8,100 |
2021/10/11 | 1,647 | 1,666 | 1,647 | 1,661 | +10 | +0.6% | 5,200 |
2021/10/08 | 1,659 | 1,659 | 1,643 | 1,651 | +1 | +0.1% | 7,100 |
2021/10/07 | 1,654 | 1,661 | 1,646 | 1,650 | -4 | -0.2% | 4,200 |
2021/10/06 | 1,651 | 1,668 | 1,638 | 1,654 | +16 | +1% | 12,400 |
2021/10/05 | 1,648 | 1,650 | 1,630 | 1,638 | -10 | -0.6% | 12,700 |
2021/10/04 | 1,648 | 1,652 | 1,641 | 1,648 | ±0 | ±0% | 8,400 |
2021/10/01 | 1,663 | 1,663 | 1,648 | 1,648 | -13 | -0.8% | 16,200 |
2021/09/30 | 1,671 | 1,678 | 1,660 | 1,661 | -9 | -0.5% | 6,000 |
2021/09/29 | 1,676 | 1,676 | 1,651 | 1,670 | -26 | -1.5% | 16,200 |
2021/09/28 | 1,693 | 1,696 | 1,673 | 1,696 | +3 | +0.2% | 12,400 |
2021/09/27 | 1,700 | 1,700 | 1,686 | 1,693 | -7 | -0.4% | 8,600 |
2021/09/24 | 1,688 | 1,700 | 1,675 | 1,700 | +39 | +2.3% | 17,900 |
2021/09/22 | 1,679 | 1,679 | 1,660 | 1,661 | -15 | -0.9% | 9,600 |
2021/09/21 | 1,675 | 1,691 | 1,661 | 1,676 | -24 | -1.4% | 10,600 |
2021/09/17 | 1,656 | 1,700 | 1,656 | 1,700 | +21 | +1.3% | 23,500 |
2021/09/16 | 1,671 | 1,679 | 1,662 | 1,679 | +9 | +0.5% | 9,500 |
2021/09/15 | 1,693 | 1,693 | 1,664 | 1,670 | -25 | -1.5% | 14,200 |
2021/09/14 | 1,670 | 1,695 | 1,661 | 1,695 | +26 | +1.6% | 17,900 |
2021/09/13 | 1,651 | 1,669 | 1,651 | 1,669 | +12 | +0.7% | 13,300 |
2021/09/10 | 1,634 | 1,657 | 1,628 | 1,657 | +14 | +0.9% | 27,100 |
2021/09/09 | 1,647 | 1,647 | 1,637 | 1,643 | -3 | -0.2% | 14,900 |
2021/09/08 | 1,642 | 1,651 | 1,635 | 1,646 | -4 | -0.2% | 17,000 |
2021/09/07 | 1,646 | 1,650 | 1,637 | 1,650 | +2 | +0.1% | 14,800 |
701~
750
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