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 |
---|---|---|---|---|---|---|---|
2017/03/03 | 2,517 | 2,520 | 2,506 | 2,512 | -1 | ±0% | 11,300 |
2017/03/02 | 2,509 | 2,517 | 2,490 | 2,513 | +7 | +0.3% | 16,600 |
2017/03/01 | 2,502 | 2,509 | 2,480 | 2,506 | -12 | -0.5% | 21,700 |
2017/02/28 | 2,481 | 2,518 | 2,465 | 2,518 | +24 | +1% | 36,300 |
2017/02/27 | 2,445 | 2,498 | 2,437 | 2,494 | +25 | +1% | 19,600 |
2017/02/24 | 2,458 | 2,480 | 2,430 | 2,469 | -22 | -0.9% | 20,200 |
2017/02/23 | 2,503 | 2,507 | 2,460 | 2,491 | -12 | -0.5% | 14,600 |
2017/02/22 | 2,471 | 2,507 | 2,471 | 2,503 | +45 | +1.8% | 29,200 |
2017/02/21 | 2,465 | 2,472 | 2,449 | 2,458 | -3 | -0.1% | 8,400 |
2017/02/20 | 2,455 | 2,493 | 2,432 | 2,461 | -29 | -1.2% | 15,000 |
2017/02/17 | 2,496 | 2,500 | 2,481 | 2,490 | -7 | -0.3% | 11,600 |
2017/02/16 | 2,455 | 2,500 | 2,445 | 2,497 | +42 | +1.7% | 27,000 |
2017/02/15 | 2,433 | 2,470 | 2,432 | 2,455 | +46 | +1.9% | 32,000 |
2017/02/14 | 2,413 | 2,433 | 2,400 | 2,409 | -15 | -0.6% | 27,200 |
2017/02/13 | 2,380 | 2,433 | 2,380 | 2,424 | +77 | +3.3% | 29,800 |
2017/02/10 | 2,348 | 2,380 | 2,337 | 2,347 | -1 | ±0% | 18,900 |
2017/02/09 | 2,336 | 2,349 | 2,306 | 2,348 | +21 | +0.9% | 10,700 |
2017/02/08 | 2,360 | 2,360 | 2,301 | 2,327 | -33 | -1.4% | 13,400 |
2017/02/07 | 2,372 | 2,379 | 2,360 | 2,360 | -12 | -0.5% | 16,300 |
2017/02/06 | 2,322 | 2,373 | 2,322 | 2,372 | +58 | +2.5% | 18,700 |
2017/02/03 | 2,292 | 2,322 | 2,271 | 2,314 | +26 | +1.1% | 18,900 |
2017/02/02 | 2,324 | 2,329 | 2,285 | 2,288 | -37 | -1.6% | 13,300 |
2017/02/01 | 2,291 | 2,329 | 2,282 | 2,325 | +25 | +1.1% | 20,800 |
2017/01/31 | 2,316 | 2,316 | 2,295 | 2,300 | -34 | -1.5% | 21,300 |
2017/01/30 | 2,348 | 2,358 | 2,321 | 2,334 | -14 | -0.6% | 20,800 |
2017/01/27 | 2,372 | 2,372 | 2,332 | 2,348 | -24 | -1% | 16,200 |
2017/01/26 | 2,382 | 2,388 | 2,362 | 2,372 | -10 | -0.4% | 16,100 |
2017/01/25 | 2,346 | 2,390 | 2,344 | 2,382 | +47 | +2% | 29,400 |
2017/01/24 | 2,346 | 2,346 | 2,301 | 2,335 | -4 | -0.2% | 19,800 |
2017/01/23 | 2,340 | 2,355 | 2,319 | 2,339 | -33 | -1.4% | 19,200 |
2017/01/20 | 2,363 | 2,380 | 2,341 | 2,372 | -18 | -0.8% | 21,000 |
2017/01/19 | 2,366 | 2,394 | 2,352 | 2,390 | +11 | +0.5% | 16,600 |
2017/01/18 | 2,366 | 2,394 | 2,344 | 2,379 | +13 | +0.5% | 18,100 |
2017/01/17 | 2,404 | 2,404 | 2,363 | 2,366 | -33 | -1.4% | 13,700 |
2017/01/16 | 2,396 | 2,405 | 2,364 | 2,399 | +3 | +0.1% | 16,000 |
2017/01/13 | 2,363 | 2,400 | 2,363 | 2,396 | +10 | +0.4% | 24,700 |
2017/01/12 | 2,385 | 2,394 | 2,357 | 2,386 | -7 | -0.3% | 16,800 |
2017/01/11 | 2,383 | 2,399 | 2,354 | 2,393 | +14 | +0.6% | 19,700 |
2017/01/10 | 2,375 | 2,383 | 2,340 | 2,379 | +6 | +0.3% | 22,200 |
2017/01/06 | 2,375 | 2,375 | 2,347 | 2,373 | -2 | -0.1% | 16,500 |
2017/01/05 | 2,379 | 2,379 | 2,348 | 2,375 | +6 | +0.3% | 13,200 |
2017/01/04 | 2,321 | 2,381 | 2,321 | 2,369 | +48 | +2.1% | 28,300 |
2016/12/30 | 2,283 | 2,321 | 2,283 | 2,321 | +8 | +0.3% | 9,800 |
2016/12/29 | 2,306 | 2,322 | 2,286 | 2,313 | -25 | -1.1% | 20,700 |
2016/12/28 | 2,305 | 2,342 | 2,289 | 2,338 | +41 | +1.8% | 11,500 |
2016/12/27 | 2,272 | 2,308 | 2,272 | 2,297 | -2 | -0.1% | 11,600 |
2016/12/26 | 2,276 | 2,302 | 2,261 | 2,299 | -7 | -0.3% | 16,400 |
2016/12/22 | 2,338 | 2,338 | 2,298 | 2,306 | -32 | -1.4% | 14,800 |
2016/12/21 | 2,370 | 2,388 | 2,325 | 2,338 | -56 | -2.3% | 26,500 |
2016/12/20 | 2,399 | 2,400 | 2,370 | 2,394 | +5 | +0.2% | 21,500 |
1851~
1900
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