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 |
---|---|---|---|---|---|---|---|
2018/03/09 | 2,436 | 2,447 | 2,409 | 2,412 | -6 | -0.2% | 19,100 |
2018/03/08 | 2,426 | 2,436 | 2,401 | 2,418 | +7 | +0.3% | 13,500 |
2018/03/07 | 2,405 | 2,426 | 2,395 | 2,411 | -12 | -0.5% | 11,000 |
2018/03/06 | 2,407 | 2,435 | 2,397 | 2,423 | +17 | +0.7% | 20,900 |
2018/03/05 | 2,351 | 2,446 | 2,351 | 2,406 | +56 | +2.4% | 28,200 |
2018/03/02 | 2,352 | 2,369 | 2,314 | 2,350 | -44 | -1.8% | 20,000 |
2018/03/01 | 2,374 | 2,420 | 2,360 | 2,394 | +29 | +1.2% | 28,000 |
2018/02/28 | 2,401 | 2,417 | 2,363 | 2,365 | -45 | -1.9% | 14,900 |
2018/02/27 | 2,421 | 2,421 | 2,396 | 2,410 | +1 | ±0% | 14,300 |
2018/02/26 | 2,386 | 2,421 | 2,386 | 2,409 | +13 | +0.5% | 11,400 |
2018/02/23 | 2,381 | 2,403 | 2,367 | 2,396 | +15 | +0.6% | 11,100 |
2018/02/22 | 2,368 | 2,390 | 2,368 | 2,381 | +3 | +0.1% | 8,900 |
2018/02/21 | 2,386 | 2,390 | 2,370 | 2,378 | -10 | -0.4% | 14,300 |
2018/02/20 | 2,388 | 2,393 | 2,377 | 2,388 | +5 | +0.2% | 8,800 |
2018/02/19 | 2,353 | 2,388 | 2,331 | 2,383 | +73 | +3.2% | 15,000 |
2018/02/16 | 2,299 | 2,330 | 2,285 | 2,310 | +57 | +2.5% | 20,200 |
2018/02/15 | 2,257 | 2,287 | 2,219 | 2,253 | -4 | -0.2% | 22,000 |
2018/02/14 | 2,293 | 2,301 | 2,250 | 2,257 | -44 | -1.9% | 41,700 |
2018/02/13 | 2,521 | 2,521 | 2,299 | 2,301 | -220 | -8.7% | 50,900 |
2018/02/09 | 2,569 | 2,583 | 2,498 | 2,521 | -55 | -2.1% | 28,800 |
2018/02/08 | 2,614 | 2,614 | 2,571 | 2,576 | +12 | +0.5% | 16,200 |
2018/02/07 | 2,583 | 2,652 | 2,560 | 2,564 | +4 | +0.2% | 18,300 |
2018/02/06 | 2,601 | 2,611 | 2,535 | 2,560 | -116 | -4.3% | 28,700 |
2018/02/05 | 2,703 | 2,720 | 2,676 | 2,676 | -77 | -2.8% | 14,100 |
2018/02/02 | 2,709 | 2,761 | 2,709 | 2,753 | +24 | +0.9% | 16,100 |
2018/02/01 | 2,700 | 2,735 | 2,692 | 2,729 | +25 | +0.9% | 12,300 |
2018/01/31 | 2,738 | 2,764 | 2,703 | 2,704 | -33 | -1.2% | 13,200 |
2018/01/30 | 2,727 | 2,749 | 2,720 | 2,737 | -12 | -0.4% | 21,600 |
2018/01/29 | 2,751 | 2,768 | 2,749 | 2,749 | -1 | ±0% | 11,100 |
2018/01/26 | 2,741 | 2,794 | 2,741 | 2,750 | +2 | +0.1% | 18,000 |
2018/01/25 | 2,749 | 2,757 | 2,727 | 2,748 | -1 | ±0% | 18,500 |
2018/01/24 | 2,749 | 2,760 | 2,732 | 2,749 | ±0 | ±0% | 8,400 |
2018/01/23 | 2,730 | 2,756 | 2,730 | 2,749 | +28 | +1% | 6,600 |
2018/01/22 | 2,711 | 2,727 | 2,711 | 2,721 | +10 | +0.4% | 4,800 |
2018/01/19 | 2,710 | 2,737 | 2,708 | 2,711 | +2 | +0.1% | 12,200 |
2018/01/18 | 2,735 | 2,736 | 2,694 | 2,709 | -18 | -0.7% | 14,500 |
2018/01/17 | 2,687 | 2,727 | 2,687 | 2,727 | +40 | +1.5% | 15,400 |
2018/01/16 | 2,683 | 2,688 | 2,682 | 2,687 | -2 | -0.1% | 6,600 |
2018/01/15 | 2,694 | 2,719 | 2,682 | 2,689 | -5 | -0.2% | 9,800 |
2018/01/12 | 2,694 | 2,705 | 2,681 | 2,694 | -27 | -1% | 11,300 |
2018/01/11 | 2,670 | 2,729 | 2,670 | 2,721 | +24 | +0.9% | 34,700 |
2018/01/10 | 2,700 | 2,710 | 2,687 | 2,697 | -13 | -0.5% | 13,000 |
2018/01/09 | 2,700 | 2,713 | 2,681 | 2,710 | -12 | -0.4% | 15,300 |
2018/01/05 | 2,724 | 2,737 | 2,713 | 2,722 | -11 | -0.4% | 6,100 |
2018/01/04 | 2,733 | 2,749 | 2,719 | 2,733 | +5 | +0.2% | 11,100 |
2017/12/29 | 2,733 | 2,733 | 2,690 | 2,728 | -5 | -0.2% | 7,200 |
2017/12/28 | 2,675 | 2,738 | 2,673 | 2,733 | +60 | +2.2% | 15,900 |
2017/12/27 | 2,695 | 2,699 | 2,662 | 2,673 | -22 | -0.8% | 9,900 |
2017/12/26 | 2,700 | 2,713 | 2,686 | 2,695 | -4 | -0.1% | 7,100 |
2017/12/25 | 2,701 | 2,724 | 2,690 | 2,699 | -27 | -1% | 14,800 |
1601~
1650
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