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 |
---|---|---|---|---|---|---|---|
2019/08/16 | 1,851 | 1,874 | 1,847 | 1,853 | +2 | +0.1% | 6,500 |
2019/08/15 | 1,809 | 1,861 | 1,809 | 1,851 | -18 | -1% | 5,900 |
2019/08/14 | 1,853 | 1,869 | 1,848 | 1,869 | +46 | +2.5% | 8,900 |
2019/08/13 | 1,850 | 1,885 | 1,809 | 1,823 | -87 | -4.6% | 21,600 |
2019/08/09 | 1,911 | 1,922 | 1,893 | 1,910 | +23 | +1.2% | 12,000 |
2019/08/08 | 1,876 | 1,908 | 1,871 | 1,887 | -6 | -0.3% | 11,200 |
2019/08/07 | 1,896 | 1,927 | 1,891 | 1,893 | -4 | -0.2% | 9,800 |
2019/08/06 | 1,861 | 1,900 | 1,851 | 1,897 | -11 | -0.6% | 11,800 |
2019/08/05 | 1,944 | 1,944 | 1,892 | 1,908 | -36 | -1.9% | 12,800 |
2019/08/02 | 1,996 | 2,003 | 1,942 | 1,944 | -84 | -4.1% | 16,700 |
2019/08/01 | 2,007 | 2,029 | 1,997 | 2,028 | +22 | +1.1% | 7,800 |
2019/07/31 | 2,013 | 2,031 | 2,006 | 2,006 | -23 | -1.1% | 6,600 |
2019/07/30 | 2,046 | 2,047 | 2,017 | 2,029 | +3 | +0.1% | 11,700 |
2019/07/29 | 2,030 | 2,049 | 2,015 | 2,026 | +7 | +0.3% | 4,300 |
2019/07/26 | 2,041 | 2,055 | 1,999 | 2,019 | -33 | -1.6% | 11,900 |
2019/07/25 | 2,016 | 2,061 | 2,001 | 2,052 | +94 | +4.8% | 29,800 |
2019/07/24 | 1,969 | 1,970 | 1,953 | 1,958 | -6 | -0.3% | 12,200 |
2019/07/23 | 1,964 | 1,990 | 1,964 | 1,964 | ±0 | ±0% | 4,200 |
2019/07/22 | 2,024 | 2,024 | 1,949 | 1,964 | -20 | -1% | 12,800 |
2019/07/19 | 1,955 | 2,006 | 1,955 | 1,984 | +34 | +1.7% | 8,200 |
2019/07/18 | 2,052 | 2,052 | 1,949 | 1,950 | -94 | -4.6% | 15,500 |
2019/07/17 | 2,045 | 2,070 | 2,030 | 2,044 | -28 | -1.4% | 6,900 |
2019/07/16 | 2,066 | 2,086 | 2,064 | 2,072 | -7 | -0.3% | 5,900 |
2019/07/12 | 2,087 | 2,087 | 2,057 | 2,079 | -6 | -0.3% | 5,300 |
2019/07/11 | 2,053 | 2,085 | 2,051 | 2,085 | +32 | +1.6% | 9,400 |
2019/07/10 | 2,060 | 2,071 | 2,043 | 2,053 | -7 | -0.3% | 12,300 |
2019/07/09 | 2,073 | 2,080 | 2,046 | 2,060 | -12 | -0.6% | 7,300 |
2019/07/08 | 2,098 | 2,098 | 2,064 | 2,072 | -25 | -1.2% | 9,700 |
2019/07/05 | 2,067 | 2,097 | 2,067 | 2,097 | +12 | +0.6% | 14,200 |
2019/07/04 | 2,050 | 2,088 | 2,047 | 2,085 | +43 | +2.1% | 9,800 |
2019/07/03 | 2,022 | 2,052 | 2,008 | 2,042 | +18 | +0.9% | 12,600 |
2019/07/02 | 2,040 | 2,040 | 2,012 | 2,024 | -11 | -0.5% | 8,900 |
2019/07/01 | 2,063 | 2,074 | 1,996 | 2,035 | +22 | +1.1% | 52,700 |
2019/06/28 | 1,962 | 2,019 | 1,961 | 2,013 | +46 | +2.3% | 23,900 |
2019/06/27 | 1,948 | 1,971 | 1,948 | 1,967 | +21 | +1.1% | 11,800 |
2019/06/26 | 1,945 | 1,949 | 1,926 | 1,946 | +1 | +0.1% | 7,500 |
2019/06/25 | 1,976 | 1,976 | 1,934 | 1,945 | +9 | +0.5% | 10,200 |
2019/06/24 | 1,927 | 1,936 | 1,904 | 1,936 | +9 | +0.5% | 7,300 |
2019/06/21 | 1,944 | 1,944 | 1,922 | 1,927 | -3 | -0.2% | 6,400 |
2019/06/20 | 1,926 | 1,937 | 1,918 | 1,930 | +15 | +0.8% | 4,500 |
2019/06/19 | 1,905 | 1,917 | 1,837 | 1,915 | +20 | +1.1% | 18,100 |
2019/06/18 | 1,927 | 1,927 | 1,890 | 1,895 | -21 | -1.1% | 6,000 |
2019/06/17 | 1,924 | 1,932 | 1,896 | 1,916 | -32 | -1.6% | 15,300 |
2019/06/14 | 1,963 | 1,963 | 1,943 | 1,948 | -6 | -0.3% | 9,500 |
2019/06/13 | 1,935 | 1,958 | 1,926 | 1,954 | -2 | -0.1% | 9,800 |
2019/06/12 | 1,947 | 1,956 | 1,934 | 1,956 | +12 | +0.6% | 6,700 |
2019/06/11 | 1,930 | 1,946 | 1,904 | 1,944 | +14 | +0.7% | 8,600 |
2019/06/10 | 1,918 | 1,937 | 1,909 | 1,930 | +11 | +0.6% | 5,200 |
2019/06/07 | 1,936 | 1,936 | 1,907 | 1,919 | -8 | -0.4% | 2,600 |
2019/06/06 | 1,922 | 1,938 | 1,914 | 1,927 | +5 | +0.3% | 4,800 |
1251~
1300
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