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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 2,190 | 2,216 | 2,177 | 2,177 | -13 | -0.6% | 76,300 |
| 2024/06/20 | 2,175 | 2,198 | 2,170 | 2,190 | +15 | +0.7% | 37,700 |
| 2024/06/19 | 2,136 | 2,175 | 2,133 | 2,175 | +42 | +2% | 32,500 |
| 2024/06/18 | 2,128 | 2,134 | 2,123 | 2,133 | +20 | +0.9% | 22,300 |
| 2024/06/17 | 2,090 | 2,114 | 2,090 | 2,113 | +23 | +1.1% | 20,100 |
| 2024/06/14 | 2,020 | 2,090 | 2,017 | 2,090 | +66 | +3.3% | 51,000 |
| 2024/06/13 | 2,025 | 2,028 | 2,022 | 2,024 | -1 | ±0% | 17,700 |
| 2024/06/12 | 2,035 | 2,035 | 2,020 | 2,025 | -2 | -0.1% | 13,900 |
| 2024/06/11 | 2,022 | 2,034 | 2,020 | 2,027 | +5 | +0.2% | 15,300 |
| 2024/06/10 | 2,018 | 2,038 | 2,018 | 2,022 | +5 | +0.2% | 19,900 |
| 2024/06/07 | 2,031 | 2,031 | 2,011 | 2,017 | -14 | -0.7% | 21,900 |
| 2024/06/06 | 2,053 | 2,064 | 2,017 | 2,031 | -2 | -0.1% | 50,400 |
| 2024/06/05 | 1,965 | 2,043 | 1,952 | 2,033 | +68 | +3.5% | 95,400 |
| 2024/06/04 | 1,965 | 1,969 | 1,958 | 1,965 | +3 | +0.2% | 12,900 |
| 2024/06/03 | 1,966 | 1,977 | 1,960 | 1,962 | -6 | -0.3% | 18,100 |
| 2024/05/31 | 1,952 | 1,969 | 1,945 | 1,968 | +21 | +1.1% | 21,300 |
| 2024/05/30 | 1,942 | 1,947 | 1,929 | 1,947 | +5 | +0.3% | 11,700 |
| 2024/05/29 | 1,958 | 1,962 | 1,942 | 1,942 | -16 | -0.8% | 11,400 |
| 2024/05/28 | 1,976 | 1,976 | 1,958 | 1,958 | -11 | -0.6% | 8,600 |
| 2024/05/27 | 1,975 | 1,985 | 1,968 | 1,969 | -13 | -0.7% | 15,800 |
| 2024/05/24 | 1,970 | 1,985 | 1,969 | 1,982 | +1 | +0.1% | 11,800 |
| 2024/05/23 | 1,986 | 1,987 | 1,970 | 1,981 | -6 | -0.3% | 10,300 |
| 2024/05/22 | 1,988 | 1,994 | 1,979 | 1,987 | -5 | -0.3% | 14,700 |
| 2024/05/21 | 1,998 | 2,005 | 1,986 | 1,992 | -3 | -0.2% | 6,500 |
| 2024/05/20 | 1,985 | 2,005 | 1,984 | 1,995 | +11 | +0.6% | 16,300 |
| 2024/05/17 | 1,984 | 1,987 | 1,977 | 1,984 | ±0 | ±0% | 10,800 |
| 2024/05/16 | 1,965 | 2,009 | 1,955 | 1,984 | +30 | +1.5% | 58,400 |
| 2024/05/15 | 1,949 | 1,974 | 1,949 | 1,954 | +5 | +0.3% | 16,500 |
| 2024/05/14 | 2,024 | 2,047 | 1,922 | 1,949 | -74 | -3.7% | 60,600 |
| 2024/05/13 | 2,009 | 2,023 | 2,002 | 2,023 | +22 | +1.1% | 7,900 |
| 2024/05/10 | 2,012 | 2,012 | 1,994 | 2,001 | -3 | -0.1% | 9,500 |
| 2024/05/09 | 1,987 | 2,004 | 1,982 | 2,004 | +17 | +0.9% | 10,100 |
| 2024/05/08 | 1,984 | 1,992 | 1,979 | 1,987 | +3 | +0.2% | 10,300 |
| 2024/05/07 | 1,989 | 1,989 | 1,975 | 1,984 | +2 | +0.1% | 10,700 |
| 2024/05/02 | 1,983 | 1,985 | 1,975 | 1,982 | -1 | -0.1% | 9,000 |
| 2024/05/01 | 1,982 | 1,987 | 1,975 | 1,983 | +1 | +0.1% | 13,800 |
| 2024/04/30 | 1,977 | 1,984 | 1,970 | 1,982 | +5 | +0.3% | 24,400 |
| 2024/04/26 | 1,970 | 1,977 | 1,960 | 1,977 | +12 | +0.6% | 10,400 |
| 2024/04/25 | 1,977 | 1,977 | 1,965 | 1,965 | -13 | -0.7% | 11,300 |
| 2024/04/24 | 1,966 | 1,986 | 1,966 | 1,978 | +7 | +0.4% | 12,800 |
| 2024/04/23 | 1,983 | 1,983 | 1,969 | 1,971 | -2 | -0.1% | 5,900 |
| 2024/04/22 | 1,950 | 1,977 | 1,950 | 1,973 | +33 | +1.7% | 15,400 |
| 2024/04/19 | 1,962 | 1,962 | 1,923 | 1,940 | -22 | -1.1% | 21,600 |
| 2024/04/18 | 1,943 | 1,963 | 1,940 | 1,962 | +21 | +1.1% | 12,800 |
| 2024/04/17 | 1,972 | 1,972 | 1,941 | 1,941 | -31 | -1.6% | 17,100 |
| 2024/04/16 | 2,005 | 2,009 | 1,972 | 1,972 | -40 | -2% | 29,000 |
| 2024/04/15 | 2,000 | 2,020 | 1,999 | 2,012 | -4 | -0.2% | 14,800 |
| 2024/04/12 | 2,015 | 2,022 | 2,009 | 2,016 | +1 | ±0% | 15,500 |
| 2024/04/11 | 2,035 | 2,035 | 2,014 | 2,015 | -20 | -1% | 12,600 |
| 2024/04/10 | 2,030 | 2,036 | 2,028 | 2,035 | +6 | +0.3% | 13,700 |
251～
300
件表示中 / 3732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 | 238,600円 | +8.0% | +6.8% | 3.35% | 37.14倍 | 0.41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 |
| サーティワン | 417,000円 | +7.1% | +3.1% | 1.20% | 25.92倍 | 2.97倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
| フィード・ワン | 98,400円 | +5.1% | +3.1% | 4.27% | 7.23倍 | 0.69倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| オエノンＨＤ | 55,600円 | +1.1% | +0.6% | 1.80% | 11.47倍 | 1.33倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
| サトウ食品 | 712,000円 | +7.6% | +1.9% | 0.98% | 17.96倍 | 1.57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
