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 |
---|---|---|---|---|---|---|---|
2018/05/24 | 2,325 | 2,325 | 2,259 | 2,269 | -40 | -1.7% | 15,200 |
2018/05/23 | 2,334 | 2,334 | 2,308 | 2,309 | -26 | -1.1% | 14,800 |
2018/05/22 | 2,338 | 2,338 | 2,324 | 2,335 | -3 | -0.1% | 4,700 |
2018/05/21 | 2,327 | 2,341 | 2,327 | 2,338 | +10 | +0.4% | 5,700 |
2018/05/18 | 2,335 | 2,335 | 2,320 | 2,328 | -7 | -0.3% | 7,100 |
2018/05/17 | 2,351 | 2,351 | 2,308 | 2,335 | -8 | -0.3% | 12,000 |
2018/05/16 | 2,353 | 2,362 | 2,339 | 2,343 | -10 | -0.4% | 8,600 |
2018/05/15 | 2,362 | 2,374 | 2,338 | 2,353 | +2 | +0.1% | 16,900 |
2018/05/14 | 2,375 | 2,375 | 2,324 | 2,351 | -42 | -1.8% | 17,000 |
2018/05/11 | 2,373 | 2,407 | 2,362 | 2,393 | -11 | -0.5% | 10,400 |
2018/05/10 | 2,406 | 2,406 | 2,361 | 2,404 | -2 | -0.1% | 7,500 |
2018/05/09 | 2,433 | 2,433 | 2,385 | 2,406 | -29 | -1.2% | 9,000 |
2018/05/08 | 2,404 | 2,435 | 2,401 | 2,435 | +30 | +1.2% | 6,400 |
2018/05/07 | 2,396 | 2,413 | 2,357 | 2,405 | +8 | +0.3% | 7,700 |
2018/05/02 | 2,413 | 2,413 | 2,368 | 2,397 | -23 | -1% | 6,900 |
2018/05/01 | 2,437 | 2,437 | 2,404 | 2,420 | -5 | -0.2% | 8,800 |
2018/04/27 | 2,405 | 2,438 | 2,380 | 2,425 | +23 | +1% | 15,900 |
2018/04/26 | 2,383 | 2,405 | 2,368 | 2,402 | +7 | +0.3% | 9,000 |
2018/04/25 | 2,414 | 2,414 | 2,354 | 2,395 | -2 | -0.1% | 11,700 |
2018/04/24 | 2,393 | 2,397 | 2,368 | 2,397 | +4 | +0.2% | 7,900 |
2018/04/23 | 2,402 | 2,402 | 2,364 | 2,393 | -10 | -0.4% | 11,900 |
2018/04/20 | 2,371 | 2,407 | 2,371 | 2,403 | +11 | +0.5% | 7,500 |
2018/04/19 | 2,354 | 2,393 | 2,354 | 2,392 | +26 | +1.1% | 9,500 |
2018/04/18 | 2,353 | 2,366 | 2,353 | 2,366 | -1 | ±0% | 5,200 |
2018/04/17 | 2,327 | 2,369 | 2,327 | 2,367 | ±0 | ±0% | 14,500 |
2018/04/16 | 2,341 | 2,370 | 2,322 | 2,367 | +18 | +0.8% | 16,900 |
2018/04/13 | 2,357 | 2,357 | 2,322 | 2,349 | -5 | -0.2% | 10,800 |
2018/04/12 | 2,344 | 2,359 | 2,310 | 2,354 | +37 | +1.6% | 8,600 |
2018/04/11 | 2,353 | 2,368 | 2,307 | 2,317 | -52 | -2.2% | 13,800 |
2018/04/10 | 2,366 | 2,380 | 2,351 | 2,369 | +3 | +0.1% | 8,300 |
2018/04/09 | 2,368 | 2,373 | 2,353 | 2,366 | -18 | -0.8% | 11,000 |
2018/04/06 | 2,400 | 2,403 | 2,363 | 2,384 | -19 | -0.8% | 10,700 |
2018/04/05 | 2,361 | 2,404 | 2,352 | 2,403 | +59 | +2.5% | 18,100 |
2018/04/04 | 2,310 | 2,350 | 2,304 | 2,344 | +42 | +1.8% | 9,900 |
2018/04/03 | 2,325 | 2,325 | 2,288 | 2,302 | -33 | -1.4% | 13,000 |
2018/04/02 | 2,358 | 2,358 | 2,309 | 2,335 | -13 | -0.6% | 9,700 |
2018/03/30 | 2,383 | 2,383 | 2,339 | 2,348 | -23 | -1% | 13,400 |
2018/03/29 | 2,339 | 2,383 | 2,336 | 2,371 | +32 | +1.4% | 20,500 |
2018/03/28 | 2,322 | 2,342 | 2,292 | 2,339 | -48 | -2% | 13,600 |
2018/03/27 | 2,326 | 2,387 | 2,313 | 2,387 | +66 | +2.8% | 27,600 |
2018/03/26 | 2,303 | 2,321 | 2,295 | 2,321 | +25 | +1.1% | 22,000 |
2018/03/23 | 2,300 | 2,343 | 2,276 | 2,296 | -4 | -0.2% | 32,900 |
2018/03/22 | 2,300 | 2,308 | 2,287 | 2,300 | +15 | +0.7% | 16,200 |
2018/03/20 | 2,275 | 2,299 | 2,260 | 2,285 | +12 | +0.5% | 7,900 |
2018/03/19 | 2,339 | 2,339 | 2,271 | 2,273 | -75 | -3.2% | 21,400 |
2018/03/16 | 2,374 | 2,377 | 2,322 | 2,348 | -25 | -1.1% | 26,400 |
2018/03/15 | 2,398 | 2,398 | 2,367 | 2,373 | -32 | -1.3% | 13,500 |
2018/03/14 | 2,403 | 2,417 | 2,400 | 2,405 | -19 | -0.8% | 11,300 |
2018/03/13 | 2,412 | 2,426 | 2,392 | 2,424 | +11 | +0.5% | 14,500 |
2018/03/12 | 2,414 | 2,429 | 2,411 | 2,413 | +1 | ±0% | 6,300 |
1551~
1600
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