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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 2,021 | 2,030 | 2,020 | 2,029 | +8 | +0.4% | 5,700 |
| 2024/04/08 | 2,029 | 2,029 | 2,016 | 2,021 | ±0 | ±0% | 10,900 |
| 2024/04/05 | 2,020 | 2,026 | 2,004 | 2,021 | -1 | ±0% | 16,000 |
| 2024/04/04 | 2,030 | 2,040 | 2,019 | 2,022 | -7 | -0.3% | 13,000 |
| 2024/04/03 | 2,010 | 2,049 | 2,008 | 2,029 | +13 | +0.6% | 20,600 |
| 2024/04/02 | 2,042 | 2,053 | 2,016 | 2,016 | -25 | -1.2% | 21,100 |
| 2024/04/01 | 2,083 | 2,085 | 2,041 | 2,041 | -37 | -1.8% | 23,200 |
| 2024/03/29 | 2,071 | 2,092 | 2,069 | 2,078 | +14 | +0.7% | 18,400 |
| 2024/03/28 | 2,118 | 2,118 | 2,062 | 2,064 | -105 | -4.8% | 52,600 |
| 2024/03/27 | 2,158 | 2,184 | 2,158 | 2,169 | +5 | +0.2% | 70,600 |
| 2024/03/26 | 2,150 | 2,164 | 2,145 | 2,164 | -3 | -0.1% | 37,800 |
| 2024/03/25 | 2,186 | 2,195 | 2,166 | 2,167 | -25 | -1.1% | 38,900 |
| 2024/03/22 | 2,200 | 2,200 | 2,176 | 2,192 | +9 | +0.4% | 27,500 |
| 2024/03/21 | 2,182 | 2,187 | 2,168 | 2,183 | +8 | +0.4% | 43,500 |
| 2024/03/19 | 2,160 | 2,179 | 2,145 | 2,175 | +7 | +0.3% | 21,300 |
| 2024/03/18 | 2,148 | 2,168 | 2,137 | 2,168 | +40 | +1.9% | 39,400 |
| 2024/03/15 | 2,091 | 2,128 | 2,091 | 2,128 | +38 | +1.8% | 20,600 |
| 2024/03/14 | 2,086 | 2,097 | 2,086 | 2,090 | +4 | +0.2% | 23,600 |
| 2024/03/13 | 2,104 | 2,110 | 2,075 | 2,086 | -14 | -0.7% | 25,900 |
| 2024/03/12 | 2,083 | 2,100 | 2,065 | 2,100 | +17 | +0.8% | 13,000 |
| 2024/03/11 | 2,101 | 2,117 | 2,030 | 2,083 | -29 | -1.4% | 57,600 |
| 2024/03/08 | 2,092 | 2,120 | 2,092 | 2,112 | +5 | +0.2% | 26,600 |
| 2024/03/07 | 2,105 | 2,116 | 2,097 | 2,107 | +2 | +0.1% | 31,700 |
| 2024/03/06 | 2,094 | 2,113 | 2,094 | 2,105 | +11 | +0.5% | 26,900 |
| 2024/03/05 | 2,073 | 2,103 | 2,063 | 2,094 | +16 | +0.8% | 24,700 |
| 2024/03/04 | 2,105 | 2,110 | 2,078 | 2,078 | -23 | -1.1% | 22,300 |
| 2024/03/01 | 2,119 | 2,120 | 2,096 | 2,101 | -22 | -1% | 27,700 |
| 2024/02/29 | 2,123 | 2,128 | 2,108 | 2,123 | ±0 | ±0% | 17,800 |
| 2024/02/28 | 2,130 | 2,135 | 2,120 | 2,123 | -11 | -0.5% | 16,500 |
| 2024/02/27 | 2,140 | 2,146 | 2,132 | 2,134 | +3 | +0.1% | 24,000 |
| 2024/02/26 | 2,182 | 2,182 | 2,131 | 2,131 | +16 | +0.8% | 33,900 |
| 2024/02/22 | 2,117 | 2,120 | 2,106 | 2,115 | +17 | +0.8% | 10,900 |
| 2024/02/21 | 2,120 | 2,130 | 2,095 | 2,098 | -24 | -1.1% | 13,700 |
| 2024/02/20 | 2,120 | 2,150 | 2,112 | 2,122 | +2 | +0.1% | 15,100 |
| 2024/02/19 | 2,116 | 2,132 | 2,107 | 2,120 | +4 | +0.2% | 12,500 |
| 2024/02/16 | 2,116 | 2,125 | 2,100 | 2,116 | +21 | +1% | 17,600 |
| 2024/02/15 | 2,107 | 2,118 | 2,071 | 2,095 | -12 | -0.6% | 27,200 |
| 2024/02/14 | 2,157 | 2,165 | 2,050 | 2,107 | -45 | -2.1% | 85,700 |
| 2024/02/13 | 2,150 | 2,163 | 2,142 | 2,152 | +20 | +0.9% | 30,000 |
| 2024/02/09 | 2,120 | 2,146 | 2,120 | 2,132 | +4 | +0.2% | 13,300 |
| 2024/02/08 | 2,140 | 2,141 | 2,110 | 2,128 | -26 | -1.2% | 17,900 |
| 2024/02/07 | 2,148 | 2,165 | 2,141 | 2,154 | +6 | +0.3% | 12,100 |
| 2024/02/06 | 2,179 | 2,193 | 2,148 | 2,148 | -31 | -1.4% | 15,800 |
| 2024/02/05 | 2,172 | 2,196 | 2,171 | 2,179 | +13 | +0.6% | 26,000 |
| 2024/02/02 | 2,190 | 2,190 | 2,152 | 2,166 | -12 | -0.6% | 16,500 |
| 2024/02/01 | 2,180 | 2,185 | 2,175 | 2,178 | -12 | -0.5% | 16,600 |
| 2024/01/31 | 2,161 | 2,190 | 2,160 | 2,190 | +20 | +0.9% | 18,600 |
| 2024/01/30 | 2,190 | 2,190 | 2,162 | 2,170 | -20 | -0.9% | 21,500 |
| 2024/01/29 | 2,164 | 2,190 | 2,155 | 2,190 | +34 | +1.6% | 32,500 |
| 2024/01/26 | 2,165 | 2,180 | 2,151 | 2,156 | -8 | -0.4% | 35,200 |
301～
350
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
