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 |
---|---|---|---|---|---|---|---|
2018/12/28 | 1,799 | 1,809 | 1,787 | 1,803 | +7 | +0.4% | 9,600 |
2018/12/27 | 1,747 | 1,796 | 1,734 | 1,796 | +89 | +5.2% | 16,900 |
2018/12/26 | 1,682 | 1,719 | 1,682 | 1,707 | +30 | +1.8% | 11,500 |
2018/12/25 | 1,750 | 1,750 | 1,667 | 1,677 | -82 | -4.7% | 32,800 |
2018/12/21 | 1,753 | 1,775 | 1,718 | 1,759 | -17 | -1% | 34,700 |
2018/12/20 | 1,834 | 1,836 | 1,762 | 1,776 | -70 | -3.8% | 23,100 |
2018/12/19 | 1,854 | 1,870 | 1,823 | 1,846 | +4 | +0.2% | 20,000 |
2018/12/18 | 1,867 | 1,867 | 1,842 | 1,842 | -24 | -1.3% | 10,900 |
2018/12/17 | 1,878 | 1,893 | 1,857 | 1,866 | -28 | -1.5% | 16,500 |
2018/12/14 | 1,889 | 1,929 | 1,889 | 1,894 | -11 | -0.6% | 17,700 |
2018/12/13 | 1,871 | 1,919 | 1,871 | 1,905 | +34 | +1.8% | 20,900 |
2018/12/12 | 1,856 | 1,881 | 1,855 | 1,871 | +28 | +1.5% | 13,300 |
2018/12/11 | 1,888 | 1,892 | 1,840 | 1,843 | -35 | -1.9% | 17,500 |
2018/12/10 | 1,900 | 1,905 | 1,878 | 1,878 | -42 | -2.2% | 19,500 |
2018/12/07 | 1,955 | 1,955 | 1,912 | 1,920 | -27 | -1.4% | 15,300 |
2018/12/06 | 1,970 | 1,970 | 1,935 | 1,947 | -29 | -1.5% | 14,600 |
2018/12/05 | 1,960 | 1,984 | 1,947 | 1,976 | +3 | +0.2% | 9,100 |
2018/12/04 | 2,001 | 2,001 | 1,964 | 1,973 | -28 | -1.4% | 12,200 |
2018/12/03 | 1,993 | 2,002 | 1,973 | 2,001 | +34 | +1.7% | 11,200 |
2018/11/30 | 1,959 | 2,003 | 1,952 | 1,967 | -7 | -0.4% | 17,600 |
2018/11/29 | 1,996 | 2,009 | 1,969 | 1,974 | -22 | -1.1% | 11,400 |
2018/11/28 | 1,973 | 1,996 | 1,940 | 1,996 | +49 | +2.5% | 19,600 |
2018/11/27 | 1,962 | 1,978 | 1,945 | 1,947 | -15 | -0.8% | 11,300 |
2018/11/26 | 1,965 | 1,983 | 1,962 | 1,962 | -11 | -0.6% | 6,000 |
2018/11/22 | 1,970 | 1,982 | 1,935 | 1,973 | +13 | +0.7% | 14,600 |
2018/11/21 | 1,956 | 1,966 | 1,940 | 1,960 | -5 | -0.3% | 10,200 |
2018/11/20 | 1,925 | 1,965 | 1,925 | 1,965 | +31 | +1.6% | 7,200 |
2018/11/19 | 1,929 | 1,947 | 1,928 | 1,934 | -6 | -0.3% | 11,300 |
2018/11/16 | 1,958 | 1,962 | 1,931 | 1,940 | -30 | -1.5% | 12,800 |
2018/11/15 | 1,931 | 1,982 | 1,931 | 1,970 | +26 | +1.3% | 11,800 |
2018/11/14 | 1,940 | 1,968 | 1,935 | 1,944 | -6 | -0.3% | 13,900 |
2018/11/13 | 1,964 | 1,969 | 1,941 | 1,950 | -43 | -2.2% | 16,100 |
2018/11/12 | 1,968 | 2,011 | 1,968 | 1,993 | +17 | +0.9% | 18,800 |
2018/11/09 | 1,968 | 1,984 | 1,959 | 1,976 | +14 | +0.7% | 22,500 |
2018/11/08 | 1,955 | 1,977 | 1,955 | 1,962 | +25 | +1.3% | 15,400 |
2018/11/07 | 1,945 | 1,953 | 1,920 | 1,937 | +2 | +0.1% | 11,000 |
2018/11/06 | 1,918 | 1,946 | 1,918 | 1,935 | +17 | +0.9% | 14,400 |
2018/11/05 | 1,944 | 1,947 | 1,915 | 1,918 | -36 | -1.8% | 21,700 |
2018/11/02 | 1,965 | 1,965 | 1,930 | 1,954 | +11 | +0.6% | 24,200 |
2018/11/01 | 1,953 | 1,977 | 1,940 | 1,943 | -25 | -1.3% | 21,200 |
2018/10/31 | 1,982 | 1,982 | 1,942 | 1,968 | -4 | -0.2% | 14,000 |
2018/10/30 | 1,900 | 1,980 | 1,900 | 1,972 | +87 | +4.6% | 29,300 |
2018/10/29 | 1,913 | 1,916 | 1,885 | 1,885 | +1 | +0.1% | 12,500 |
2018/10/26 | 1,898 | 1,914 | 1,875 | 1,884 | -5 | -0.3% | 21,200 |
2018/10/25 | 1,926 | 1,926 | 1,885 | 1,889 | -47 | -2.4% | 19,600 |
2018/10/24 | 1,915 | 1,941 | 1,910 | 1,936 | +29 | +1.5% | 14,600 |
2018/10/23 | 1,926 | 1,930 | 1,906 | 1,907 | -25 | -1.3% | 17,200 |
2018/10/22 | 1,932 | 1,941 | 1,915 | 1,932 | +1 | +0.1% | 8,900 |
2018/10/19 | 1,920 | 1,945 | 1,908 | 1,931 | -14 | -0.7% | 13,900 |
2018/10/18 | 1,920 | 1,952 | 1,920 | 1,945 | +13 | +0.7% | 14,700 |
1401~
1450
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