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 |
---|---|---|---|---|---|---|---|
2017/12/22 | 2,725 | 2,730 | 2,711 | 2,726 | -10 | -0.4% | 16,600 |
2017/12/21 | 2,736 | 2,746 | 2,724 | 2,736 | -20 | -0.7% | 8,500 |
2017/12/20 | 2,751 | 2,760 | 2,737 | 2,756 | ±0 | ±0% | 10,800 |
2017/12/19 | 2,807 | 2,807 | 2,751 | 2,756 | -61 | -2.2% | 19,000 |
2017/12/18 | 2,827 | 2,846 | 2,797 | 2,817 | -10 | -0.4% | 18,200 |
2017/12/15 | 2,805 | 2,845 | 2,775 | 2,827 | +19 | +0.7% | 17,600 |
2017/12/14 | 2,768 | 2,808 | 2,768 | 2,808 | +62 | +2.3% | 20,000 |
2017/12/13 | 2,847 | 2,848 | 2,731 | 2,746 | -99 | -3.5% | 36,700 |
2017/12/12 | 2,732 | 2,862 | 2,732 | 2,845 | +113 | +4.1% | 35,100 |
2017/12/11 | 2,763 | 2,767 | 2,710 | 2,732 | -31 | -1.1% | 24,200 |
2017/12/08 | 2,741 | 2,800 | 2,741 | 2,763 | -42 | -1.5% | 35,700 |
2017/12/07 | 2,754 | 2,819 | 2,754 | 2,805 | +40 | +1.4% | 18,800 |
2017/12/06 | 2,769 | 2,777 | 2,752 | 2,765 | +1 | ±0% | 15,100 |
2017/12/05 | 2,720 | 2,764 | 2,707 | 2,764 | +34 | +1.2% | 16,100 |
2017/12/04 | 2,735 | 2,738 | 2,717 | 2,730 | -2 | -0.1% | 13,500 |
2017/12/01 | 2,695 | 2,737 | 2,689 | 2,732 | +30 | +1.1% | 24,800 |
2017/11/30 | 2,695 | 2,718 | 2,685 | 2,702 | +9 | +0.3% | 30,700 |
2017/11/29 | 2,670 | 2,698 | 2,655 | 2,693 | +43 | +1.6% | 19,900 |
2017/11/28 | 2,650 | 2,670 | 2,650 | 2,650 | -13 | -0.5% | 7,000 |
2017/11/27 | 2,642 | 2,672 | 2,626 | 2,663 | +13 | +0.5% | 17,600 |
2017/11/24 | 2,630 | 2,653 | 2,614 | 2,650 | +20 | +0.8% | 22,300 |
2017/11/22 | 2,636 | 2,636 | 2,607 | 2,630 | +2 | +0.1% | 17,900 |
2017/11/21 | 2,566 | 2,647 | 2,566 | 2,628 | +64 | +2.5% | 32,800 |
2017/11/20 | 2,488 | 2,567 | 2,480 | 2,564 | +96 | +3.9% | 40,900 |
2017/11/17 | 2,427 | 2,478 | 2,425 | 2,468 | +41 | +1.7% | 29,600 |
2017/11/16 | 2,433 | 2,455 | 2,422 | 2,427 | -12 | -0.5% | 16,700 |
2017/11/15 | 2,452 | 2,476 | 2,423 | 2,439 | -19 | -0.8% | 27,300 |
2017/11/14 | 2,437 | 2,459 | 2,427 | 2,458 | +21 | +0.9% | 15,600 |
2017/11/13 | 2,450 | 2,450 | 2,402 | 2,437 | -7 | -0.3% | 23,400 |
2017/11/10 | 2,435 | 2,476 | 2,432 | 2,444 | -8 | -0.3% | 17,700 |
2017/11/09 | 2,444 | 2,467 | 2,434 | 2,452 | +11 | +0.5% | 20,100 |
2017/11/08 | 2,440 | 2,445 | 2,433 | 2,441 | -4 | -0.2% | 14,600 |
2017/11/07 | 2,443 | 2,454 | 2,422 | 2,445 | -4 | -0.2% | 13,700 |
2017/11/06 | 2,457 | 2,459 | 2,430 | 2,449 | +11 | +0.5% | 14,500 |
2017/11/02 | 2,454 | 2,455 | 2,422 | 2,438 | -18 | -0.7% | 8,500 |
2017/11/01 | 2,427 | 2,458 | 2,422 | 2,456 | +28 | +1.2% | 23,500 |
2017/10/31 | 2,440 | 2,446 | 2,410 | 2,428 | -22 | -0.9% | 19,700 |
2017/10/30 | 2,412 | 2,450 | 2,369 | 2,450 | +49 | +2% | 49,000 |
2017/10/27 | 2,384 | 2,403 | 2,381 | 2,401 | +17 | +0.7% | 10,900 |
2017/10/26 | 2,380 | 2,407 | 2,377 | 2,384 | -7 | -0.3% | 6,400 |
2017/10/25 | 2,402 | 2,410 | 2,385 | 2,391 | -9 | -0.4% | 10,900 |
2017/10/24 | 2,408 | 2,415 | 2,400 | 2,400 | +5 | +0.2% | 10,400 |
2017/10/23 | 2,430 | 2,430 | 2,390 | 2,395 | -5 | -0.2% | 11,000 |
2017/10/20 | 2,395 | 2,400 | 2,376 | 2,400 | +10 | +0.4% | 11,300 |
2017/10/19 | 2,401 | 2,409 | 2,386 | 2,390 | -22 | -0.9% | 10,800 |
2017/10/18 | 2,419 | 2,426 | 2,402 | 2,412 | -7 | -0.3% | 8,100 |
2017/10/17 | 2,406 | 2,419 | 2,406 | 2,419 | +2 | +0.1% | 10,700 |
2017/10/16 | 2,385 | 2,435 | 2,384 | 2,417 | +34 | +1.4% | 17,400 |
2017/10/13 | 2,356 | 2,389 | 2,352 | 2,383 | +29 | +1.2% | 15,100 |
2017/10/12 | 2,383 | 2,387 | 2,353 | 2,354 | -24 | -1% | 13,400 |
1651~
1700
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