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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 1,960 | 1,975 | 1,947 | 1,975 | +29 | +1.5% | 10,700 |
2023/12/08 | 1,961 | 1,979 | 1,936 | 1,946 | -8 | -0.4% | 35,300 |
2023/12/07 | 1,966 | 1,973 | 1,951 | 1,954 | -21 | -1.1% | 16,600 |
2023/12/06 | 1,956 | 1,982 | 1,956 | 1,975 | +13 | +0.7% | 16,100 |
2023/12/05 | 1,968 | 1,980 | 1,962 | 1,962 | -26 | -1.3% | 18,700 |
2023/12/04 | 2,011 | 2,011 | 1,988 | 1,988 | -23 | -1.1% | 14,400 |
2023/12/01 | 2,020 | 2,025 | 2,008 | 2,011 | -2 | -0.1% | 20,200 |
2023/11/30 | 1,991 | 2,014 | 1,985 | 2,013 | +22 | +1.1% | 17,500 |
2023/11/29 | 1,999 | 2,031 | 1,991 | 1,991 | -8 | -0.4% | 38,400 |
2023/11/28 | 1,962 | 1,999 | 1,962 | 1,999 | +37 | +1.9% | 21,600 |
2023/11/27 | 1,992 | 1,992 | 1,962 | 1,962 | -30 | -1.5% | 13,900 |
2023/11/24 | 1,980 | 2,000 | 1,980 | 1,992 | +20 | +1% | 24,100 |
2023/11/22 | 1,969 | 1,974 | 1,959 | 1,972 | +3 | +0.2% | 16,000 |
2023/11/21 | 1,972 | 1,977 | 1,960 | 1,969 | -3 | -0.2% | 17,000 |
2023/11/20 | 1,963 | 1,989 | 1,949 | 1,972 | +9 | +0.5% | 36,400 |
2023/11/17 | 1,948 | 1,963 | 1,935 | 1,963 | +27 | +1.4% | 15,700 |
2023/11/16 | 1,943 | 1,948 | 1,924 | 1,936 | +13 | +0.7% | 12,300 |
2023/11/15 | 1,944 | 1,944 | 1,922 | 1,923 | -21 | -1.1% | 10,500 |
2023/11/14 | 1,925 | 1,945 | 1,921 | 1,944 | +19 | +1% | 16,100 |
2023/11/13 | 1,895 | 1,925 | 1,893 | 1,925 | +30 | +1.6% | 15,800 |
2023/11/10 | 1,867 | 1,907 | 1,867 | 1,895 | -12 | -0.6% | 26,200 |
2023/11/09 | 1,900 | 1,909 | 1,888 | 1,907 | +9 | +0.5% | 8,500 |
2023/11/08 | 1,925 | 1,925 | 1,893 | 1,898 | -27 | -1.4% | 11,400 |
2023/11/07 | 1,905 | 1,927 | 1,905 | 1,925 | +10 | +0.5% | 10,600 |
2023/11/06 | 1,923 | 1,923 | 1,904 | 1,915 | +22 | +1.2% | 17,300 |
2023/11/02 | 1,897 | 1,915 | 1,882 | 1,893 | -44 | -2.3% | 18,500 |
2023/11/01 | 1,942 | 1,949 | 1,930 | 1,937 | +19 | +1% | 15,300 |
2023/10/31 | 1,897 | 1,918 | 1,885 | 1,918 | +49 | +2.6% | 17,200 |
2023/10/30 | 1,898 | 1,898 | 1,860 | 1,869 | -10 | -0.5% | 12,800 |
2023/10/27 | 1,864 | 1,882 | 1,860 | 1,879 | +36 | +2% | 9,300 |
2023/10/26 | 1,860 | 1,860 | 1,843 | 1,843 | -30 | -1.6% | 11,100 |
2023/10/25 | 1,870 | 1,879 | 1,867 | 1,873 | +14 | +0.8% | 15,700 |
2023/10/24 | 1,862 | 1,865 | 1,840 | 1,859 | +10 | +0.5% | 21,800 |
2023/10/23 | 1,854 | 1,862 | 1,849 | 1,849 | -10 | -0.5% | 10,600 |
2023/10/20 | 1,850 | 1,859 | 1,846 | 1,859 | +1 | +0.1% | 6,900 |
2023/10/19 | 1,848 | 1,862 | 1,848 | 1,858 | +1 | +0.1% | 7,000 |
2023/10/18 | 1,865 | 1,865 | 1,841 | 1,857 | +8 | +0.4% | 13,500 |
2023/10/17 | 1,866 | 1,871 | 1,847 | 1,849 | +2 | +0.1% | 12,900 |
2023/10/16 | 1,850 | 1,868 | 1,843 | 1,847 | -18 | -1% | 14,000 |
2023/10/13 | 1,887 | 1,888 | 1,865 | 1,865 | -27 | -1.4% | 13,600 |
2023/10/12 | 1,904 | 1,904 | 1,881 | 1,892 | +1 | +0.1% | 10,200 |
2023/10/11 | 1,915 | 1,915 | 1,891 | 1,891 | -24 | -1.3% | 15,400 |
2023/10/10 | 1,899 | 1,917 | 1,897 | 1,915 | +20 | +1.1% | 14,000 |
2023/10/06 | 1,888 | 1,919 | 1,883 | 1,895 | +18 | +1% | 15,700 |
2023/10/05 | 1,850 | 1,877 | 1,850 | 1,877 | +32 | +1.7% | 13,100 |
2023/10/04 | 1,880 | 1,882 | 1,845 | 1,845 | -45 | -2.4% | 19,500 |
2023/10/03 | 1,923 | 1,923 | 1,888 | 1,890 | -34 | -1.8% | 13,800 |
2023/10/02 | 1,916 | 1,955 | 1,916 | 1,924 | +9 | +0.5% | 30,100 |
2023/09/29 | 1,940 | 1,940 | 1,907 | 1,915 | -25 | -1.3% | 14,900 |
2023/09/28 | 1,956 | 1,958 | 1,936 | 1,940 | -29 | -1.5% | 17,400 |
101~
150
件表示中 / 3453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 | 202,300円 | +6.1% | -29.8% | 2.72% | 18.56倍 | 0.36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 |
なとり | 208,500円 | +1.4% | +0.4% | 1.15% | 17.73倍 | 1.05倍 |
|
イカやサラミ、チーズ、農産系など多品種のおつまみを一般消費者向けに製造。小粒だが輸出も |
岩塚菓 | 260,000円 | +7.9% | -48.7% | 0.75% | 13.87倍 | 0.39倍 |
|
米菓で国内3位。子会社で通販も。出資・技術支援する旺旺集団(台湾系)からの配当金収入多額 |
エバラ食品 | 292,400円 | +4.1% | -18.2% | 1.37% | 15.95倍 | 0.89倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
名糖産 | 175,800円 | +7.3% | +26.3% | 1.59% | - | 0.61倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
市場注目の銘柄
チャート関連のコラム