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 |
---|---|---|---|---|---|---|---|
2017/07/28 | 2,147 | 2,157 | 2,142 | 2,156 | +9 | +0.4% | 8,400 |
2017/07/27 | 2,145 | 2,165 | 2,137 | 2,147 | +8 | +0.4% | 14,700 |
2017/07/26 | 2,135 | 2,142 | 2,122 | 2,139 | +1 | ±0% | 6,800 |
2017/07/25 | 2,164 | 2,164 | 2,131 | 2,138 | -15 | -0.7% | 14,300 |
2017/07/24 | 2,132 | 2,155 | 2,130 | 2,153 | +17 | +0.8% | 13,200 |
2017/07/21 | 2,130 | 2,136 | 2,127 | 2,136 | +3 | +0.1% | 7,500 |
2017/07/20 | 2,112 | 2,135 | 2,112 | 2,133 | +21 | +1% | 11,200 |
2017/07/19 | 2,103 | 2,121 | 2,092 | 2,112 | +4 | +0.2% | 9,100 |
2017/07/18 | 2,116 | 2,124 | 2,072 | 2,108 | -6 | -0.3% | 28,300 |
2017/07/14 | 2,123 | 2,136 | 2,113 | 2,114 | -9 | -0.4% | 18,500 |
2017/07/13 | 2,140 | 2,140 | 2,121 | 2,123 | -11 | -0.5% | 15,900 |
2017/07/12 | 2,142 | 2,146 | 2,132 | 2,134 | -8 | -0.4% | 17,100 |
2017/07/11 | 2,136 | 2,150 | 2,136 | 2,142 | +6 | +0.3% | 10,600 |
2017/07/10 | 2,145 | 2,157 | 2,136 | 2,136 | -9 | -0.4% | 13,900 |
2017/07/07 | 2,174 | 2,180 | 2,145 | 2,145 | -25 | -1.2% | 20,300 |
2017/07/06 | 2,187 | 2,189 | 2,167 | 2,170 | +9 | +0.4% | 16,200 |
2017/07/05 | 2,170 | 2,173 | 2,150 | 2,161 | -11 | -0.5% | 17,500 |
2017/07/04 | 2,150 | 2,179 | 2,150 | 2,172 | +28 | +1.3% | 17,700 |
2017/07/03 | 2,150 | 2,166 | 2,134 | 2,144 | -10 | -0.5% | 37,200 |
2017/06/30 | 2,155 | 2,156 | 2,136 | 2,154 | ±0 | ±0% | 37,700 |
2017/06/29 | 2,155 | 2,166 | 2,148 | 2,154 | -8 | -0.4% | 31,000 |
2017/06/28 | 2,162 | 2,175 | 2,160 | 2,162 | ±0 | ±0% | 14,500 |
2017/06/27 | 2,168 | 2,177 | 2,161 | 2,162 | +4 | +0.2% | 10,000 |
2017/06/26 | 2,165 | 2,180 | 2,158 | 2,158 | -7 | -0.3% | 9,600 |
2017/06/23 | 2,175 | 2,176 | 2,151 | 2,165 | -10 | -0.5% | 12,400 |
2017/06/22 | 2,180 | 2,190 | 2,175 | 2,175 | -7 | -0.3% | 8,900 |
2017/06/21 | 2,195 | 2,206 | 2,182 | 2,182 | -25 | -1.1% | 12,300 |
2017/06/20 | 2,190 | 2,210 | 2,186 | 2,207 | +19 | +0.9% | 9,900 |
2017/06/19 | 2,208 | 2,210 | 2,184 | 2,188 | ±0 | ±0% | 12,100 |
2017/06/16 | 2,196 | 2,207 | 2,181 | 2,188 | -6 | -0.3% | 16,200 |
2017/06/15 | 2,215 | 2,215 | 2,191 | 2,194 | -5 | -0.2% | 12,200 |
2017/06/14 | 2,205 | 2,225 | 2,199 | 2,199 | -5 | -0.2% | 16,200 |
2017/06/13 | 2,220 | 2,243 | 2,204 | 2,204 | -14 | -0.6% | 21,900 |
2017/06/12 | 2,248 | 2,248 | 2,218 | 2,218 | -12 | -0.5% | 13,000 |
2017/06/09 | 2,220 | 2,249 | 2,220 | 2,230 | -15 | -0.7% | 33,400 |
2017/06/08 | 2,253 | 2,270 | 2,241 | 2,245 | -10 | -0.4% | 19,700 |
2017/06/07 | 2,299 | 2,299 | 2,246 | 2,255 | -31 | -1.4% | 17,100 |
2017/06/06 | 2,316 | 2,318 | 2,280 | 2,286 | -14 | -0.6% | 17,000 |
2017/06/05 | 2,276 | 2,306 | 2,260 | 2,300 | +8 | +0.3% | 19,700 |
2017/06/02 | 2,221 | 2,297 | 2,213 | 2,292 | +71 | +3.2% | 32,400 |
2017/06/01 | 2,199 | 2,229 | 2,199 | 2,221 | +22 | +1% | 15,900 |
2017/05/31 | 2,211 | 2,224 | 2,190 | 2,199 | -28 | -1.3% | 16,600 |
2017/05/30 | 2,243 | 2,252 | 2,217 | 2,227 | -2 | -0.1% | 10,700 |
2017/05/29 | 2,250 | 2,253 | 2,227 | 2,229 | -24 | -1.1% | 16,400 |
2017/05/26 | 2,271 | 2,291 | 2,253 | 2,253 | -35 | -1.5% | 13,400 |
2017/05/25 | 2,324 | 2,326 | 2,285 | 2,288 | -39 | -1.7% | 17,300 |
2017/05/24 | 2,334 | 2,334 | 2,320 | 2,327 | +3 | +0.1% | 13,400 |
2017/05/23 | 2,310 | 2,334 | 2,310 | 2,324 | +27 | +1.2% | 21,500 |
2017/05/22 | 2,286 | 2,314 | 2,286 | 2,297 | +2 | +0.1% | 18,900 |
2017/05/19 | 2,283 | 2,303 | 2,283 | 2,295 | -5 | -0.2% | 16,400 |
1751~
1800
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