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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 2,382 | 2,382 | 2,347 | 2,365 | -17 | -0.7% | 16,400 |
| 2025/01/30 | 2,357 | 2,382 | 2,355 | 2,382 | +26 | +1.1% | 13,000 |
| 2025/01/29 | 2,384 | 2,392 | 2,355 | 2,356 | -25 | -1% | 12,800 |
| 2025/01/28 | 2,370 | 2,391 | 2,364 | 2,381 | +25 | +1.1% | 17,500 |
| 2025/01/27 | 2,393 | 2,393 | 2,339 | 2,356 | +2 | +0.1% | 12,000 |
| 2025/01/24 | 2,349 | 2,370 | 2,348 | 2,354 | +5 | +0.2% | 13,800 |
| 2025/01/23 | 2,347 | 2,373 | 2,331 | 2,349 | +7 | +0.3% | 31,100 |
| 2025/01/22 | 2,366 | 2,369 | 2,338 | 2,342 | +5 | +0.2% | 8,400 |
| 2025/01/21 | 2,356 | 2,356 | 2,328 | 2,337 | -1 | ±0% | 6,000 |
| 2025/01/20 | 2,318 | 2,367 | 2,318 | 2,338 | +20 | +0.9% | 9,800 |
| 2025/01/17 | 2,306 | 2,345 | 2,304 | 2,318 | +12 | +0.5% | 12,800 |
| 2025/01/16 | 2,318 | 2,374 | 2,300 | 2,306 | -12 | -0.5% | 14,200 |
| 2025/01/15 | 2,259 | 2,326 | 2,255 | 2,318 | +61 | +2.7% | 14,500 |
| 2025/01/14 | 2,303 | 2,303 | 2,244 | 2,257 | -33 | -1.4% | 19,200 |
| 2025/01/10 | 2,301 | 2,318 | 2,290 | 2,290 | -11 | -0.5% | 18,200 |
| 2025/01/09 | 2,343 | 2,343 | 2,301 | 2,301 | -42 | -1.8% | 23,800 |
| 2025/01/08 | 2,365 | 2,365 | 2,332 | 2,343 | -22 | -0.9% | 19,500 |
| 2025/01/07 | 2,397 | 2,397 | 2,361 | 2,365 | -13 | -0.5% | 14,100 |
| 2025/01/06 | 2,433 | 2,433 | 2,378 | 2,378 | -53 | -2.2% | 19,700 |
| 2024/12/30 | 2,461 | 2,480 | 2,417 | 2,431 | -3 | -0.1% | 15,800 |
| 2024/12/27 | 2,406 | 2,448 | 2,401 | 2,434 | +16 | +0.7% | 16,300 |
| 2024/12/26 | 2,375 | 2,418 | 2,361 | 2,418 | +43 | +1.8% | 14,600 |
| 2024/12/25 | 2,380 | 2,380 | 2,349 | 2,375 | +5 | +0.2% | 18,200 |
| 2024/12/24 | 2,384 | 2,390 | 2,370 | 2,370 | ±0 | ±0% | 10,900 |
| 2024/12/23 | 2,364 | 2,394 | 2,364 | 2,370 | +21 | +0.9% | 9,100 |
| 2024/12/20 | 2,414 | 2,429 | 2,349 | 2,349 | -64 | -2.7% | 23,300 |
| 2024/12/19 | 2,360 | 2,425 | 2,357 | 2,413 | +47 | +2% | 15,700 |
| 2024/12/18 | 2,365 | 2,367 | 2,350 | 2,366 | +9 | +0.4% | 9,300 |
| 2024/12/17 | 2,342 | 2,367 | 2,341 | 2,357 | +25 | +1.1% | 10,100 |
| 2024/12/16 | 2,316 | 2,344 | 2,309 | 2,332 | +16 | +0.7% | 8,900 |
| 2024/12/13 | 2,305 | 2,337 | 2,302 | 2,316 | -14 | -0.6% | 25,900 |
| 2024/12/12 | 2,376 | 2,376 | 2,321 | 2,330 | -40 | -1.7% | 20,600 |
| 2024/12/11 | 2,390 | 2,391 | 2,358 | 2,370 | -17 | -0.7% | 12,000 |
| 2024/12/10 | 2,405 | 2,405 | 2,374 | 2,387 | +1 | ±0% | 7,900 |
| 2024/12/09 | 2,417 | 2,417 | 2,366 | 2,386 | -11 | -0.5% | 13,800 |
| 2024/12/06 | 2,365 | 2,407 | 2,332 | 2,397 | +32 | +1.4% | 10,700 |
| 2024/12/05 | 2,402 | 2,402 | 2,365 | 2,365 | -24 | -1% | 11,200 |
| 2024/12/04 | 2,385 | 2,418 | 2,371 | 2,389 | -15 | -0.6% | 13,500 |
| 2024/12/03 | 2,397 | 2,418 | 2,370 | 2,404 | +18 | +0.8% | 15,800 |
| 2024/12/02 | 2,397 | 2,404 | 2,370 | 2,386 | -11 | -0.5% | 13,400 |
| 2024/11/29 | 2,391 | 2,403 | 2,385 | 2,397 | +2 | +0.1% | 10,500 |
| 2024/11/28 | 2,379 | 2,407 | 2,379 | 2,395 | +15 | +0.6% | 8,100 |
| 2024/11/27 | 2,391 | 2,401 | 2,380 | 2,380 | -20 | -0.8% | 12,300 |
| 2024/11/26 | 2,384 | 2,407 | 2,379 | 2,400 | +17 | +0.7% | 9,200 |
| 2024/11/25 | 2,415 | 2,465 | 2,383 | 2,383 | -6 | -0.3% | 14,100 |
| 2024/11/22 | 2,386 | 2,415 | 2,365 | 2,389 | +14 | +0.6% | 12,300 |
| 2024/11/21 | 2,409 | 2,434 | 2,373 | 2,375 | -34 | -1.4% | 12,900 |
| 2024/11/20 | 2,444 | 2,463 | 2,407 | 2,409 | -3 | -0.1% | 23,300 |
| 2024/11/19 | 2,399 | 2,433 | 2,385 | 2,412 | +30 | +1.3% | 10,600 |
| 2024/11/18 | 2,375 | 2,423 | 2,374 | 2,382 | +7 | +0.3% | 12,200 |
101～
150
件表示中 / 3731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 | 238,600円 | +8.0% | +6.8% | 3.35% | 37.15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 | 417,000円 | +7.1% | +3.1% | 1.20% | 25.92倍 | 2.95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 | 98,400円 | +5.1% | +3.1% | 4.27% | 7.23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 | 55,600円 | +1.1% | +0.6% | 1.80% | 11.47倍 | 1.33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 | 712,000円 | +7.6% | +1.9% | 0.98% | 17.95倍 | 1.60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
