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 |
---|---|---|---|---|---|---|---|
2016/12/19 | 2,400 | 2,427 | 2,353 | 2,389 | -5 | -0.2% | 41,100 |
2016/12/16 | 2,360 | 2,397 | 2,360 | 2,394 | +35 | +1.5% | 40,900 |
2016/12/15 | 2,328 | 2,366 | 2,328 | 2,359 | +42 | +1.8% | 30,300 |
2016/12/14 | 2,290 | 2,321 | 2,287 | 2,317 | +26 | +1.1% | 24,000 |
2016/12/13 | 2,296 | 2,300 | 2,284 | 2,291 | -4 | -0.2% | 26,900 |
2016/12/12 | 2,280 | 2,296 | 2,264 | 2,295 | +7 | +0.3% | 21,100 |
2016/12/09 | 2,284 | 2,290 | 2,261 | 2,288 | +16 | +0.7% | 22,400 |
2016/12/08 | 2,297 | 2,297 | 2,256 | 2,272 | -22 | -1% | 24,700 |
2016/12/07 | 2,270 | 2,297 | 2,243 | 2,294 | +53 | +2.4% | 34,800 |
2016/12/06 | 2,235 | 2,270 | 2,234 | 2,241 | +11 | +0.5% | 29,400 |
2016/12/05 | 2,213 | 2,235 | 2,194 | 2,230 | +23 | +1% | 27,100 |
2016/12/02 | 2,150 | 2,215 | 2,150 | 2,207 | +52 | +2.4% | 23,600 |
2016/12/01 | 2,201 | 2,233 | 2,149 | 2,155 | -70 | -3.1% | 43,800 |
2016/11/30 | 2,200 | 2,234 | 2,200 | 2,225 | +28 | +1.3% | 47,100 |
2016/11/29 | 2,195 | 2,200 | 2,181 | 2,197 | +2 | +0.1% | 14,700 |
2016/11/28 | 2,163 | 2,200 | 2,161 | 2,195 | +6 | +0.3% | 20,500 |
2016/11/25 | 2,181 | 2,190 | 2,152 | 2,189 | -9 | -0.4% | 24,000 |
2016/11/24 | 2,200 | 2,200 | 2,184 | 2,198 | -2 | -0.1% | 14,900 |
2016/11/22 | 2,185 | 2,200 | 2,185 | 2,200 | +6 | +0.3% | 21,100 |
2016/11/21 | 2,100 | 2,200 | 2,100 | 2,194 | +96 | +4.6% | 49,600 |
2016/11/18 | 2,090 | 2,100 | 2,085 | 2,098 | +3 | +0.1% | 22,200 |
2016/11/17 | 2,064 | 2,098 | 2,064 | 2,095 | +31 | +1.5% | 32,300 |
2016/11/16 | 2,051 | 2,064 | 2,048 | 2,064 | +2 | +0.1% | 20,400 |
2016/11/15 | 2,057 | 2,062 | 2,042 | 2,062 | +9 | +0.4% | 25,300 |
2016/11/14 | 2,050 | 2,059 | 2,042 | 2,053 | +31 | +1.5% | 21,900 |
2016/11/11 | 2,043 | 2,043 | 2,011 | 2,022 | +5 | +0.2% | 16,300 |
2016/11/10 | 2,060 | 2,060 | 2,003 | 2,017 | +62 | +3.2% | 21,600 |
2016/11/09 | 2,044 | 2,052 | 1,937 | 1,955 | -98 | -4.8% | 23,600 |
2016/11/08 | 2,054 | 2,060 | 2,046 | 2,053 | +5 | +0.2% | 13,100 |
2016/11/07 | 2,045 | 2,068 | 2,044 | 2,048 | +7 | +0.3% | 24,600 |
2016/11/04 | 2,041 | 2,047 | 2,025 | 2,041 | ±0 | ±0% | 17,700 |
2016/11/02 | 2,036 | 2,047 | 2,034 | 2,041 | -3 | -0.1% | 20,000 |
2016/11/01 | 2,025 | 2,047 | 2,020 | 2,044 | -2 | -0.1% | 20,800 |
2016/10/31 | 2,039 | 2,047 | 2,033 | 2,046 | +7 | +0.3% | 18,200 |
2016/10/28 | 2,033 | 2,043 | 2,024 | 2,039 | +7 | +0.3% | 28,900 |
2016/10/27 | 2,028 | 2,034 | 2,020 | 2,032 | +29 | +1.4% | 12,600 |
2016/10/26 | 2,029 | 2,029 | 2,001 | 2,003 | -26 | -1.3% | 18,800 |
2016/10/25 | 2,029 | 2,045 | 2,014 | 2,029 | +9 | +0.4% | 24,400 |
2016/10/24 | 2,005 | 2,023 | 1,996 | 2,020 | +6 | +0.3% | 18,800 |
2016/10/21 | 2,038 | 2,043 | 1,998 | 2,014 | -32 | -1.6% | 21,300 |
2016/10/20 | 2,018 | 2,046 | 2,003 | 2,046 | +30 | +1.5% | 20,800 |
2016/10/19 | 2,001 | 2,021 | 1,996 | 2,016 | -13 | -0.6% | 13,000 |
2016/10/18 | 2,015 | 2,030 | 2,015 | 2,029 | +14 | +0.7% | 8,400 |
2016/10/17 | 1,990 | 2,028 | 1,990 | 2,015 | +3 | +0.1% | 15,200 |
2016/10/14 | 2,003 | 2,032 | 1,983 | 2,012 | -22 | -1.1% | 14,900 |
2016/10/13 | 1,997 | 2,034 | 1,958 | 2,034 | +75 | +3.8% | 35,200 |
2016/10/12 | 2,001 | 2,002 | 1,956 | 1,959 | -80 | -3.9% | 22,600 |
2016/10/11 | 2,040 | 2,040 | 2,030 | 2,039 | +23 | +1.1% | 15,300 |
2016/10/07 | 2,005 | 2,018 | 2,005 | 2,016 | -20 | -1% | 21,300 |
2016/10/06 | 2,014 | 2,038 | 2,014 | 2,036 | +22 | +1.1% | 20,300 |
1901~
1950
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