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 |
---|---|---|---|---|---|---|---|
2021/01/26 | 1,599 | 1,613 | 1,593 | 1,596 | -6 | -0.4% | 34,600 |
2021/01/25 | 1,620 | 1,620 | 1,591 | 1,602 | -2 | -0.1% | 39,800 |
2021/01/22 | 1,616 | 1,625 | 1,604 | 1,604 | -12 | -0.7% | 32,800 |
2021/01/21 | 1,631 | 1,636 | 1,611 | 1,616 | -10 | -0.6% | 36,200 |
2021/01/20 | 1,672 | 1,672 | 1,619 | 1,626 | -45 | -2.7% | 35,800 |
2021/01/19 | 1,675 | 1,677 | 1,660 | 1,671 | -1 | -0.1% | 18,900 |
2021/01/18 | 1,675 | 1,681 | 1,670 | 1,672 | -2 | -0.1% | 13,900 |
2021/01/15 | 1,681 | 1,683 | 1,668 | 1,674 | -7 | -0.4% | 15,800 |
2021/01/14 | 1,678 | 1,682 | 1,670 | 1,681 | +4 | +0.2% | 24,700 |
2021/01/13 | 1,660 | 1,677 | 1,651 | 1,677 | +21 | +1.3% | 24,900 |
2021/01/12 | 1,646 | 1,660 | 1,641 | 1,656 | +10 | +0.6% | 28,000 |
2021/01/08 | 1,624 | 1,646 | 1,615 | 1,646 | +22 | +1.4% | 25,100 |
2021/01/07 | 1,600 | 1,624 | 1,597 | 1,624 | +37 | +2.3% | 23,800 |
2021/01/06 | 1,577 | 1,594 | 1,575 | 1,587 | +11 | +0.7% | 25,300 |
2021/01/05 | 1,590 | 1,592 | 1,576 | 1,576 | -12 | -0.8% | 28,900 |
2021/01/04 | 1,609 | 1,610 | 1,584 | 1,588 | -19 | -1.2% | 35,200 |
2020/12/30 | 1,623 | 1,623 | 1,602 | 1,607 | -16 | -1% | 27,400 |
2020/12/29 | 1,626 | 1,634 | 1,614 | 1,623 | -3 | -0.2% | 19,600 |
2020/12/28 | 1,632 | 1,632 | 1,609 | 1,626 | -8 | -0.5% | 19,900 |
2020/12/25 | 1,635 | 1,638 | 1,618 | 1,634 | -2 | -0.1% | 18,000 |
2020/12/24 | 1,625 | 1,636 | 1,613 | 1,636 | +17 | +1.1% | 14,500 |
2020/12/23 | 1,627 | 1,644 | 1,609 | 1,619 | -8 | -0.5% | 12,100 |
2020/12/22 | 1,616 | 1,637 | 1,603 | 1,627 | +11 | +0.7% | 13,500 |
2020/12/21 | 1,609 | 1,621 | 1,604 | 1,616 | +8 | +0.5% | 13,200 |
2020/12/18 | 1,614 | 1,632 | 1,608 | 1,608 | -11 | -0.7% | 28,300 |
2020/12/17 | 1,621 | 1,627 | 1,609 | 1,619 | -7 | -0.4% | 18,800 |
2020/12/16 | 1,640 | 1,645 | 1,626 | 1,626 | -14 | -0.9% | 11,200 |
2020/12/15 | 1,651 | 1,658 | 1,640 | 1,640 | -5 | -0.3% | 10,100 |
2020/12/14 | 1,670 | 1,697 | 1,643 | 1,645 | -25 | -1.5% | 26,000 |
2020/12/11 | 1,608 | 1,672 | 1,606 | 1,670 | +55 | +3.4% | 39,800 |
2020/12/10 | 1,605 | 1,619 | 1,596 | 1,615 | +14 | +0.9% | 33,800 |
2020/12/09 | 1,620 | 1,622 | 1,601 | 1,601 | -14 | -0.9% | 21,900 |
2020/12/08 | 1,605 | 1,625 | 1,586 | 1,615 | +10 | +0.6% | 35,600 |
2020/12/07 | 1,648 | 1,648 | 1,605 | 1,605 | -41 | -2.5% | 27,800 |
2020/12/04 | 1,622 | 1,647 | 1,612 | 1,646 | +24 | +1.5% | 26,900 |
2020/12/03 | 1,665 | 1,666 | 1,622 | 1,622 | -25 | -1.5% | 30,300 |
2020/12/02 | 1,658 | 1,663 | 1,632 | 1,647 | +1 | +0.1% | 32,800 |
2020/12/01 | 1,611 | 1,659 | 1,595 | 1,646 | +50 | +3.1% | 27,200 |
2020/11/30 | 1,612 | 1,621 | 1,588 | 1,596 | -21 | -1.3% | 200,500 |
2020/11/27 | 1,626 | 1,629 | 1,606 | 1,617 | +7 | +0.4% | 37,200 |
2020/11/26 | 1,613 | 1,639 | 1,610 | 1,610 | ±0 | ±0% | 28,900 |
2020/11/25 | 1,650 | 1,650 | 1,610 | 1,610 | -40 | -2.4% | 53,200 |
2020/11/24 | 1,686 | 1,693 | 1,650 | 1,650 | -13 | -0.8% | 51,500 |
2020/11/20 | 1,657 | 1,670 | 1,655 | 1,663 | +4 | +0.2% | 25,400 |
2020/11/19 | 1,676 | 1,680 | 1,656 | 1,659 | -14 | -0.8% | 34,400 |
2020/11/18 | 1,696 | 1,696 | 1,664 | 1,673 | -23 | -1.4% | 37,200 |
2020/11/17 | 1,735 | 1,736 | 1,684 | 1,696 | -34 | -2% | 40,600 |
2020/11/16 | 1,731 | 1,755 | 1,713 | 1,730 | +6 | +0.3% | 31,200 |
2020/11/13 | 1,787 | 1,787 | 1,721 | 1,724 | -76 | -4.2% | 19,600 |
2020/11/12 | 1,834 | 1,834 | 1,772 | 1,800 | -34 | -1.9% | 19,600 |
901~
950
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