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 |
---|---|---|---|---|---|---|---|
2021/06/23 | 1,639 | 1,654 | 1,636 | 1,651 | +12 | +0.7% | 13,600 |
2021/06/22 | 1,630 | 1,639 | 1,619 | 1,639 | +24 | +1.5% | 10,200 |
2021/06/21 | 1,629 | 1,629 | 1,609 | 1,615 | -17 | -1% | 21,600 |
2021/06/18 | 1,633 | 1,639 | 1,625 | 1,632 | -4 | -0.2% | 13,500 |
2021/06/17 | 1,643 | 1,643 | 1,635 | 1,636 | -7 | -0.4% | 8,900 |
2021/06/16 | 1,639 | 1,646 | 1,637 | 1,643 | +3 | +0.2% | 7,900 |
2021/06/15 | 1,633 | 1,644 | 1,631 | 1,640 | +8 | +0.5% | 10,800 |
2021/06/14 | 1,653 | 1,653 | 1,631 | 1,632 | -8 | -0.5% | 14,300 |
2021/06/11 | 1,649 | 1,656 | 1,638 | 1,640 | -9 | -0.5% | 20,600 |
2021/06/10 | 1,660 | 1,660 | 1,641 | 1,649 | -9 | -0.5% | 16,700 |
2021/06/09 | 1,640 | 1,659 | 1,639 | 1,658 | +18 | +1.1% | 13,500 |
2021/06/08 | 1,643 | 1,654 | 1,637 | 1,640 | -3 | -0.2% | 25,000 |
2021/06/07 | 1,646 | 1,646 | 1,635 | 1,643 | +2 | +0.1% | 14,900 |
2021/06/04 | 1,634 | 1,645 | 1,634 | 1,641 | +7 | +0.4% | 7,100 |
2021/06/03 | 1,630 | 1,646 | 1,628 | 1,634 | +4 | +0.2% | 9,000 |
2021/06/02 | 1,638 | 1,643 | 1,620 | 1,630 | -16 | -1% | 10,800 |
2021/06/01 | 1,620 | 1,646 | 1,615 | 1,646 | +30 | +1.9% | 20,900 |
2021/05/31 | 1,639 | 1,639 | 1,614 | 1,616 | -32 | -1.9% | 15,300 |
2021/05/28 | 1,633 | 1,648 | 1,624 | 1,648 | +24 | +1.5% | 16,400 |
2021/05/27 | 1,628 | 1,646 | 1,624 | 1,624 | -4 | -0.2% | 19,300 |
2021/05/26 | 1,621 | 1,639 | 1,618 | 1,628 | +4 | +0.2% | 13,700 |
2021/05/25 | 1,650 | 1,650 | 1,624 | 1,624 | -21 | -1.3% | 17,900 |
2021/05/24 | 1,650 | 1,653 | 1,637 | 1,645 | -3 | -0.2% | 9,400 |
2021/05/21 | 1,632 | 1,655 | 1,629 | 1,648 | +9 | +0.5% | 16,100 |
2021/05/20 | 1,659 | 1,667 | 1,627 | 1,639 | -20 | -1.2% | 24,500 |
2021/05/19 | 1,670 | 1,670 | 1,650 | 1,659 | -12 | -0.7% | 14,000 |
2021/05/18 | 1,651 | 1,674 | 1,651 | 1,671 | +14 | +0.8% | 19,100 |
2021/05/17 | 1,648 | 1,661 | 1,645 | 1,657 | +3 | +0.2% | 17,900 |
2021/05/14 | 1,630 | 1,658 | 1,627 | 1,654 | +24 | +1.5% | 27,600 |
2021/05/13 | 1,614 | 1,644 | 1,614 | 1,630 | +5 | +0.3% | 22,800 |
2021/05/12 | 1,617 | 1,635 | 1,617 | 1,625 | +9 | +0.6% | 19,400 |
2021/05/11 | 1,638 | 1,642 | 1,614 | 1,616 | -18 | -1.1% | 17,800 |
2021/05/10 | 1,625 | 1,634 | 1,610 | 1,634 | +18 | +1.1% | 13,700 |
2021/05/07 | 1,610 | 1,624 | 1,610 | 1,616 | +12 | +0.7% | 9,600 |
2021/05/06 | 1,601 | 1,614 | 1,598 | 1,604 | +14 | +0.9% | 17,000 |
2021/04/30 | 1,597 | 1,604 | 1,590 | 1,590 | +1 | +0.1% | 12,000 |
2021/04/28 | 1,599 | 1,602 | 1,589 | 1,589 | -7 | -0.4% | 17,200 |
2021/04/27 | 1,604 | 1,607 | 1,590 | 1,596 | -1 | -0.1% | 16,400 |
2021/04/26 | 1,622 | 1,622 | 1,597 | 1,597 | -19 | -1.2% | 13,000 |
2021/04/23 | 1,609 | 1,616 | 1,604 | 1,616 | +7 | +0.4% | 8,600 |
2021/04/22 | 1,606 | 1,609 | 1,597 | 1,609 | +13 | +0.8% | 12,300 |
2021/04/21 | 1,620 | 1,623 | 1,596 | 1,596 | -31 | -1.9% | 58,600 |
2021/04/20 | 1,636 | 1,636 | 1,624 | 1,627 | -9 | -0.6% | 16,200 |
2021/04/19 | 1,641 | 1,644 | 1,634 | 1,636 | -2 | -0.1% | 7,200 |
2021/04/16 | 1,648 | 1,652 | 1,638 | 1,638 | -10 | -0.6% | 12,000 |
2021/04/15 | 1,639 | 1,660 | 1,639 | 1,648 | +16 | +1% | 23,000 |
2021/04/14 | 1,620 | 1,641 | 1,620 | 1,632 | -15 | -0.9% | 48,900 |
2021/04/13 | 1,642 | 1,651 | 1,639 | 1,647 | +8 | +0.5% | 23,000 |
2021/04/12 | 1,633 | 1,640 | 1,625 | 1,639 | +20 | +1.2% | 9,300 |
2021/04/09 | 1,621 | 1,631 | 1,618 | 1,619 | -2 | -0.1% | 17,600 |
801~
850
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