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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,710 | 1,710 | 1,696 | 1,703 | -12 | -0.7% | 34,600 |
| 2022/03/25 | 1,726 | 1,726 | 1,709 | 1,715 | -10 | -0.6% | 17,000 |
| 2022/03/24 | 1,720 | 1,725 | 1,703 | 1,725 | -1 | -0.1% | 18,000 |
| 2022/03/23 | 1,725 | 1,735 | 1,720 | 1,726 | +4 | +0.2% | 26,100 |
| 2022/03/22 | 1,732 | 1,732 | 1,716 | 1,722 | -8 | -0.5% | 16,800 |
| 2022/03/18 | 1,728 | 1,749 | 1,704 | 1,730 | +1 | +0.1% | 49,000 |
| 2022/03/17 | 1,728 | 1,730 | 1,706 | 1,729 | +1 | +0.1% | 16,200 |
| 2022/03/16 | 1,725 | 1,728 | 1,708 | 1,728 | +8 | +0.5% | 13,600 |
| 2022/03/15 | 1,724 | 1,728 | 1,705 | 1,720 | +8 | +0.5% | 13,800 |
| 2022/03/14 | 1,722 | 1,724 | 1,707 | 1,712 | +7 | +0.4% | 9,400 |
| 2022/03/11 | 1,683 | 1,717 | 1,683 | 1,705 | -15 | -0.9% | 17,600 |
| 2022/03/10 | 1,690 | 1,724 | 1,678 | 1,720 | +63 | +3.8% | 31,400 |
| 2022/03/09 | 1,686 | 1,686 | 1,657 | 1,657 | -21 | -1.3% | 13,400 |
| 2022/03/08 | 1,668 | 1,687 | 1,662 | 1,678 | +1 | +0.1% | 16,100 |
| 2022/03/07 | 1,693 | 1,695 | 1,666 | 1,677 | -16 | -0.9% | 19,200 |
| 2022/03/04 | 1,695 | 1,709 | 1,690 | 1,693 | -2 | -0.1% | 14,700 |
| 2022/03/03 | 1,695 | 1,711 | 1,695 | 1,695 | +9 | +0.5% | 10,300 |
| 2022/03/02 | 1,712 | 1,712 | 1,686 | 1,686 | -27 | -1.6% | 12,400 |
| 2022/03/01 | 1,702 | 1,725 | 1,699 | 1,713 | +11 | +0.6% | 16,600 |
| 2022/02/28 | 1,700 | 1,707 | 1,693 | 1,702 | +2 | +0.1% | 15,900 |
| 2022/02/25 | 1,702 | 1,702 | 1,684 | 1,700 | -2 | -0.1% | 17,600 |
| 2022/02/24 | 1,707 | 1,707 | 1,690 | 1,702 | -10 | -0.6% | 6,100 |
| 2022/02/22 | 1,701 | 1,713 | 1,686 | 1,712 | +11 | +0.6% | 10,000 |
| 2022/02/21 | 1,714 | 1,714 | 1,701 | 1,701 | -11 | -0.6% | 3,400 |
| 2022/02/18 | 1,711 | 1,718 | 1,702 | 1,712 | -11 | -0.6% | 4,000 |
| 2022/02/17 | 1,722 | 1,734 | 1,713 | 1,723 | -11 | -0.6% | 5,900 |
| 2022/02/16 | 1,722 | 1,734 | 1,720 | 1,734 | +18 | +1% | 9,300 |
| 2022/02/15 | 1,729 | 1,734 | 1,706 | 1,716 | -1 | -0.1% | 16,600 |
| 2022/02/14 | 1,727 | 1,729 | 1,709 | 1,717 | -9 | -0.5% | 9,200 |
| 2022/02/10 | 1,713 | 1,733 | 1,705 | 1,726 | +24 | +1.4% | 23,400 |
| 2022/02/09 | 1,708 | 1,716 | 1,701 | 1,702 | -11 | -0.6% | 10,500 |
| 2022/02/08 | 1,696 | 1,713 | 1,696 | 1,713 | +17 | +1% | 7,800 |
| 2022/02/07 | 1,709 | 1,709 | 1,689 | 1,696 | -4 | -0.2% | 6,800 |
| 2022/02/04 | 1,707 | 1,718 | 1,690 | 1,700 | -4 | -0.2% | 8,800 |
| 2022/02/03 | 1,716 | 1,719 | 1,704 | 1,704 | -16 | -0.9% | 6,000 |
| 2022/02/02 | 1,700 | 1,720 | 1,664 | 1,720 | +26 | +1.5% | 14,000 |
| 2022/02/01 | 1,698 | 1,699 | 1,684 | 1,694 | -1 | -0.1% | 8,000 |
| 2022/01/31 | 1,690 | 1,695 | 1,668 | 1,695 | +32 | +1.9% | 9,900 |
| 2022/01/28 | 1,667 | 1,672 | 1,650 | 1,663 | +13 | +0.8% | 9,000 |
| 2022/01/27 | 1,680 | 1,686 | 1,646 | 1,650 | -20 | -1.2% | 12,300 |
| 2022/01/26 | 1,701 | 1,701 | 1,670 | 1,670 | -28 | -1.6% | 6,000 |
| 2022/01/25 | 1,714 | 1,714 | 1,680 | 1,698 | -2 | -0.1% | 8,600 |
| 2022/01/24 | 1,671 | 1,700 | 1,664 | 1,700 | +32 | +1.9% | 8,800 |
| 2022/01/21 | 1,655 | 1,668 | 1,644 | 1,668 | +13 | +0.8% | 6,000 |
| 2022/01/20 | 1,648 | 1,672 | 1,648 | 1,655 | +22 | +1.3% | 10,200 |
| 2022/01/19 | 1,657 | 1,663 | 1,633 | 1,633 | -24 | -1.4% | 12,200 |
| 2022/01/18 | 1,699 | 1,699 | 1,657 | 1,657 | -32 | -1.9% | 9,600 |
| 2022/01/17 | 1,703 | 1,709 | 1,685 | 1,689 | -15 | -0.9% | 3,700 |
| 2022/01/14 | 1,696 | 1,718 | 1,688 | 1,704 | +10 | +0.6% | 11,300 |
| 2022/01/13 | 1,698 | 1,712 | 1,685 | 1,694 | -28 | -1.6% | 12,700 |
801～
850
件表示中 / 3733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 | 0.41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 | 418,000円 | +7.1% | +3.1% | 1.20% | 25.99倍 | 2.96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 | 98,600円 | +5.1% | +3.1% | 4.26% | 7.25倍 | 0.69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 | 56,700円 | +1.1% | +0.6% | 1.76% | 11.70倍 | 1.36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 | 716,000円 | +7.6% | +1.9% | 0.98% | 18.06倍 | 1.61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
