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 |
---|---|---|---|---|---|---|---|
2021/09/06 | 1,651 | 1,653 | 1,646 | 1,648 | -4 | -0.2% | 11,300 |
2021/09/03 | 1,641 | 1,652 | 1,637 | 1,652 | +11 | +0.7% | 13,800 |
2021/09/02 | 1,650 | 1,650 | 1,641 | 1,641 | -4 | -0.2% | 7,300 |
2021/09/01 | 1,641 | 1,650 | 1,640 | 1,645 | -1 | -0.1% | 10,000 |
2021/08/31 | 1,642 | 1,649 | 1,642 | 1,646 | +1 | +0.1% | 5,900 |
2021/08/30 | 1,642 | 1,649 | 1,636 | 1,645 | +2 | +0.1% | 11,800 |
2021/08/27 | 1,636 | 1,645 | 1,635 | 1,643 | -4 | -0.2% | 6,300 |
2021/08/26 | 1,640 | 1,649 | 1,635 | 1,647 | +12 | +0.7% | 6,400 |
2021/08/25 | 1,651 | 1,654 | 1,635 | 1,635 | -12 | -0.7% | 10,700 |
2021/08/24 | 1,640 | 1,648 | 1,639 | 1,647 | +14 | +0.9% | 10,000 |
2021/08/23 | 1,625 | 1,645 | 1,625 | 1,633 | +4 | +0.2% | 7,600 |
2021/08/20 | 1,633 | 1,644 | 1,626 | 1,629 | -1 | -0.1% | 10,900 |
2021/08/19 | 1,633 | 1,641 | 1,630 | 1,630 | -3 | -0.2% | 4,700 |
2021/08/18 | 1,636 | 1,644 | 1,632 | 1,633 | +8 | +0.5% | 5,400 |
2021/08/17 | 1,630 | 1,637 | 1,625 | 1,625 | -1 | -0.1% | 5,400 |
2021/08/16 | 1,630 | 1,639 | 1,626 | 1,626 | -12 | -0.7% | 10,200 |
2021/08/13 | 1,634 | 1,645 | 1,634 | 1,638 | +4 | +0.2% | 3,400 |
2021/08/12 | 1,656 | 1,656 | 1,634 | 1,634 | -22 | -1.3% | 7,900 |
2021/08/11 | 1,647 | 1,656 | 1,638 | 1,656 | +15 | +0.9% | 11,700 |
2021/08/10 | 1,635 | 1,650 | 1,630 | 1,641 | +11 | +0.7% | 10,800 |
2021/08/06 | 1,622 | 1,631 | 1,622 | 1,630 | +9 | +0.6% | 5,400 |
2021/08/05 | 1,621 | 1,630 | 1,608 | 1,621 | ±0 | ±0% | 19,900 |
2021/08/04 | 1,632 | 1,634 | 1,621 | 1,621 | -15 | -0.9% | 16,600 |
2021/08/03 | 1,651 | 1,652 | 1,636 | 1,636 | -22 | -1.3% | 5,700 |
2021/08/02 | 1,656 | 1,661 | 1,652 | 1,658 | +14 | +0.9% | 13,200 |
2021/07/30 | 1,639 | 1,644 | 1,629 | 1,644 | +6 | +0.4% | 7,900 |
2021/07/29 | 1,651 | 1,651 | 1,638 | 1,638 | -22 | -1.3% | 6,300 |
2021/07/28 | 1,667 | 1,668 | 1,647 | 1,660 | +6 | +0.4% | 9,900 |
2021/07/27 | 1,646 | 1,654 | 1,645 | 1,654 | +7 | +0.4% | 9,300 |
2021/07/26 | 1,640 | 1,647 | 1,640 | 1,647 | +16 | +1% | 2,900 |
2021/07/21 | 1,648 | 1,648 | 1,627 | 1,631 | +4 | +0.2% | 18,600 |
2021/07/20 | 1,626 | 1,639 | 1,621 | 1,627 | -1 | -0.1% | 11,800 |
2021/07/19 | 1,631 | 1,650 | 1,628 | 1,628 | -10 | -0.6% | 9,000 |
2021/07/16 | 1,641 | 1,649 | 1,636 | 1,638 | -2 | -0.1% | 7,200 |
2021/07/15 | 1,656 | 1,667 | 1,640 | 1,640 | -16 | -1% | 9,500 |
2021/07/14 | 1,664 | 1,673 | 1,656 | 1,656 | -17 | -1% | 6,800 |
2021/07/13 | 1,660 | 1,673 | 1,655 | 1,673 | +14 | +0.8% | 8,000 |
2021/07/12 | 1,648 | 1,659 | 1,640 | 1,659 | +33 | +2% | 10,000 |
2021/07/09 | 1,625 | 1,637 | 1,620 | 1,626 | +1 | +0.1% | 21,500 |
2021/07/08 | 1,639 | 1,648 | 1,625 | 1,625 | -13 | -0.8% | 11,000 |
2021/07/07 | 1,639 | 1,650 | 1,638 | 1,638 | -16 | -1% | 7,500 |
2021/07/06 | 1,660 | 1,660 | 1,650 | 1,654 | +12 | +0.7% | 4,600 |
2021/07/05 | 1,639 | 1,664 | 1,639 | 1,642 | -1 | -0.1% | 8,500 |
2021/07/02 | 1,651 | 1,651 | 1,638 | 1,643 | +3 | +0.2% | 12,400 |
2021/07/01 | 1,679 | 1,679 | 1,640 | 1,640 | -45 | -2.7% | 50,500 |
2021/06/30 | 1,687 | 1,692 | 1,679 | 1,685 | +1 | +0.1% | 29,700 |
2021/06/29 | 1,677 | 1,692 | 1,661 | 1,684 | +4 | +0.2% | 23,100 |
2021/06/28 | 1,666 | 1,680 | 1,652 | 1,680 | +19 | +1.1% | 18,900 |
2021/06/25 | 1,669 | 1,669 | 1,652 | 1,661 | +10 | +0.6% | 20,000 |
2021/06/24 | 1,653 | 1,658 | 1,647 | 1,651 | ±0 | ±0% | 8,700 |
751~
800
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