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 |
---|---|---|---|---|---|---|---|
2018/10/17 | 1,891 | 1,933 | 1,885 | 1,932 | +43 | +2.3% | 16,000 |
2018/10/16 | 1,901 | 1,904 | 1,878 | 1,889 | -12 | -0.6% | 19,300 |
2018/10/15 | 1,930 | 1,932 | 1,898 | 1,901 | -29 | -1.5% | 25,300 |
2018/10/12 | 1,950 | 1,964 | 1,926 | 1,930 | -11 | -0.6% | 18,800 |
2018/10/11 | 1,984 | 1,985 | 1,931 | 1,941 | -63 | -3.1% | 33,800 |
2018/10/10 | 2,028 | 2,031 | 2,004 | 2,004 | -15 | -0.7% | 9,500 |
2018/10/09 | 2,051 | 2,051 | 2,010 | 2,019 | -19 | -0.9% | 11,100 |
2018/10/05 | 2,050 | 2,057 | 2,030 | 2,038 | -15 | -0.7% | 17,000 |
2018/10/04 | 2,106 | 2,106 | 2,045 | 2,053 | -53 | -2.5% | 16,600 |
2018/10/03 | 2,090 | 2,116 | 2,090 | 2,106 | +3 | +0.1% | 33,300 |
2018/10/02 | 2,090 | 2,109 | 2,079 | 2,103 | +13 | +0.6% | 16,500 |
2018/10/01 | 2,077 | 2,098 | 2,070 | 2,090 | +9 | +0.4% | 23,600 |
2018/09/28 | 2,078 | 2,090 | 2,059 | 2,081 | +16 | +0.8% | 14,600 |
2018/09/27 | 2,082 | 2,082 | 2,050 | 2,065 | -17 | -0.8% | 12,200 |
2018/09/26 | 2,051 | 2,085 | 2,031 | 2,082 | +35 | +1.7% | 16,700 |
2018/09/25 | 1,985 | 2,047 | 1,978 | 2,047 | +89 | +4.5% | 37,900 |
2018/09/21 | 1,979 | 1,992 | 1,958 | 1,958 | -21 | -1.1% | 20,800 |
2018/09/20 | 1,953 | 1,985 | 1,949 | 1,979 | +26 | +1.3% | 13,300 |
2018/09/19 | 1,948 | 1,982 | 1,948 | 1,953 | +12 | +0.6% | 25,200 |
2018/09/18 | 1,898 | 1,941 | 1,898 | 1,941 | +43 | +2.3% | 18,300 |
2018/09/14 | 1,891 | 1,914 | 1,888 | 1,898 | -3 | -0.2% | 29,100 |
2018/09/13 | 1,877 | 1,906 | 1,877 | 1,901 | +24 | +1.3% | 16,900 |
2018/09/12 | 1,904 | 1,904 | 1,874 | 1,877 | -31 | -1.6% | 35,600 |
2018/09/11 | 1,901 | 1,912 | 1,892 | 1,908 | +6 | +0.3% | 16,800 |
2018/09/10 | 1,902 | 1,914 | 1,901 | 1,902 | -9 | -0.5% | 15,400 |
2018/09/07 | 1,892 | 1,914 | 1,884 | 1,911 | +13 | +0.7% | 18,800 |
2018/09/06 | 1,903 | 1,914 | 1,893 | 1,898 | -15 | -0.8% | 17,200 |
2018/09/05 | 1,913 | 1,921 | 1,902 | 1,913 | -6 | -0.3% | 22,300 |
2018/09/04 | 1,913 | 1,927 | 1,913 | 1,919 | +6 | +0.3% | 10,100 |
2018/09/03 | 1,960 | 1,964 | 1,913 | 1,913 | -47 | -2.4% | 38,100 |
2018/08/31 | 1,963 | 1,971 | 1,958 | 1,960 | -3 | -0.2% | 12,000 |
2018/08/30 | 1,966 | 1,995 | 1,956 | 1,963 | -3 | -0.2% | 18,300 |
2018/08/29 | 1,948 | 1,971 | 1,948 | 1,966 | +21 | +1.1% | 12,000 |
2018/08/28 | 1,942 | 1,961 | 1,941 | 1,945 | +5 | +0.3% | 16,800 |
2018/08/27 | 1,940 | 1,953 | 1,930 | 1,940 | +4 | +0.2% | 17,400 |
2018/08/24 | 1,937 | 1,948 | 1,925 | 1,936 | ±0 | ±0% | 19,700 |
2018/08/23 | 1,949 | 1,962 | 1,935 | 1,936 | -29 | -1.5% | 18,200 |
2018/08/22 | 1,961 | 1,967 | 1,950 | 1,965 | +4 | +0.2% | 10,500 |
2018/08/21 | 1,984 | 1,992 | 1,961 | 1,961 | -23 | -1.2% | 13,500 |
2018/08/20 | 2,010 | 2,010 | 1,983 | 1,984 | -26 | -1.3% | 17,000 |
2018/08/17 | 2,000 | 2,022 | 2,000 | 2,010 | +1 | ±0% | 33,400 |
2018/08/16 | 2,028 | 2,031 | 1,998 | 2,009 | -23 | -1.1% | 19,000 |
2018/08/15 | 2,070 | 2,073 | 2,021 | 2,032 | -36 | -1.7% | 21,500 |
2018/08/14 | 2,095 | 2,113 | 2,060 | 2,068 | -27 | -1.3% | 19,500 |
2018/08/13 | 2,213 | 2,215 | 2,084 | 2,095 | -131 | -5.9% | 35,100 |
2018/08/10 | 2,279 | 2,296 | 2,223 | 2,226 | -47 | -2.1% | 21,900 |
2018/08/09 | 2,272 | 2,282 | 2,271 | 2,273 | +10 | +0.4% | 5,200 |
2018/08/08 | 2,286 | 2,295 | 2,258 | 2,263 | -23 | -1% | 9,300 |
2018/08/07 | 2,276 | 2,288 | 2,262 | 2,286 | +7 | +0.3% | 5,900 |
2018/08/06 | 2,282 | 2,293 | 2,263 | 2,279 | +5 | +0.2% | 9,800 |
1451~
1500
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