名糖産業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,642 | 1,648 | 1,638 | 1,646 | +4 | +0.2% | 28,800 |
2023/12/06 | 1,631 | 1,644 | 1,631 | 1,642 | +11 | +0.7% | 28,800 |
2023/12/05 | 1,629 | 1,635 | 1,629 | 1,631 | +3 | +0.2% | 17,700 |
2023/12/04 | 1,636 | 1,636 | 1,628 | 1,628 | ±0 | ±0% | 16,000 |
2023/12/01 | 1,632 | 1,635 | 1,628 | 1,628 | -7 | -0.4% | 10,900 |
2023/11/30 | 1,628 | 1,635 | 1,624 | 1,635 | +7 | +0.4% | 26,100 |
2023/11/29 | 1,628 | 1,629 | 1,625 | 1,628 | ±0 | ±0% | 11,700 |
2023/11/28 | 1,622 | 1,628 | 1,622 | 1,628 | +6 | +0.4% | 11,400 |
2023/11/27 | 1,628 | 1,629 | 1,621 | 1,622 | -4 | -0.2% | 16,000 |
2023/11/24 | 1,624 | 1,627 | 1,620 | 1,626 | +2 | +0.1% | 14,200 |
2023/11/22 | 1,618 | 1,624 | 1,618 | 1,624 | +8 | +0.5% | 16,700 |
2023/11/21 | 1,619 | 1,619 | 1,613 | 1,616 | +3 | +0.2% | 15,300 |
2023/11/20 | 1,613 | 1,622 | 1,613 | 1,613 | -5 | -0.3% | 20,200 |
2023/11/17 | 1,610 | 1,619 | 1,609 | 1,618 | +6 | +0.4% | 13,000 |
2023/11/16 | 1,617 | 1,619 | 1,612 | 1,612 | -5 | -0.3% | 8,000 |
2023/11/15 | 1,615 | 1,618 | 1,612 | 1,617 | +2 | +0.1% | 11,800 |
2023/11/14 | 1,620 | 1,620 | 1,612 | 1,615 | ±0 | ±0% | 9,300 |
2023/11/13 | 1,620 | 1,623 | 1,615 | 1,615 | -4 | -0.2% | 14,600 |
2023/11/10 | 1,609 | 1,619 | 1,607 | 1,619 | +10 | +0.6% | 11,300 |
2023/11/09 | 1,613 | 1,613 | 1,603 | 1,609 | -4 | -0.2% | 10,300 |
2023/11/08 | 1,613 | 1,613 | 1,602 | 1,613 | ±0 | ±0% | 24,100 |
2023/11/07 | 1,618 | 1,621 | 1,613 | 1,613 | -3 | -0.2% | 17,100 |
2023/11/06 | 1,621 | 1,622 | 1,615 | 1,616 | -3 | -0.2% | 25,400 |
2023/11/02 | 1,620 | 1,620 | 1,608 | 1,619 | -1 | -0.1% | 17,800 |
2023/11/01 | 1,620 | 1,620 | 1,614 | 1,620 | ±0 | ±0% | 17,200 |
2023/10/31 | 1,600 | 1,620 | 1,600 | 1,620 | +23 | +1.4% | 28,000 |
2023/10/30 | 1,609 | 1,610 | 1,596 | 1,597 | -16 | -1% | 27,500 |
2023/10/27 | 1,608 | 1,613 | 1,605 | 1,613 | +12 | +0.7% | 20,300 |
2023/10/26 | 1,603 | 1,610 | 1,600 | 1,601 | -2 | -0.1% | 24,300 |
2023/10/25 | 1,595 | 1,606 | 1,595 | 1,603 | +9 | +0.6% | 18,100 |
2023/10/24 | 1,592 | 1,597 | 1,582 | 1,594 | +2 | +0.1% | 24,800 |
2023/10/23 | 1,603 | 1,608 | 1,592 | 1,592 | -11 | -0.7% | 19,300 |
2023/10/20 | 1,598 | 1,608 | 1,596 | 1,603 | +5 | +0.3% | 14,300 |
2023/10/19 | 1,590 | 1,602 | 1,587 | 1,598 | +2 | +0.1% | 16,100 |
2023/10/18 | 1,598 | 1,598 | 1,585 | 1,596 | +11 | +0.7% | 16,700 |
2023/10/17 | 1,593 | 1,597 | 1,584 | 1,585 | -5 | -0.3% | 18,700 |
2023/10/16 | 1,601 | 1,606 | 1,588 | 1,590 | -14 | -0.9% | 28,800 |
2023/10/13 | 1,606 | 1,606 | 1,597 | 1,604 | -2 | -0.1% | 31,200 |
2023/10/12 | 1,610 | 1,610 | 1,601 | 1,606 | -10 | -0.6% | 17,400 |
2023/10/11 | 1,613 | 1,617 | 1,605 | 1,616 | +8 | +0.5% | 29,400 |
2023/10/10 | 1,614 | 1,618 | 1,605 | 1,608 | -4 | -0.2% | 32,000 |
2023/10/06 | 1,605 | 1,618 | 1,605 | 1,612 | +7 | +0.4% | 27,600 |
2023/10/05 | 1,575 | 1,607 | 1,575 | 1,605 | +35 | +2.2% | 35,100 |
2023/10/04 | 1,575 | 1,580 | 1,563 | 1,570 | -7 | -0.4% | 77,400 |
2023/10/03 | 1,599 | 1,599 | 1,576 | 1,577 | -20 | -1.3% | 78,400 |
2023/10/02 | 1,610 | 1,611 | 1,597 | 1,597 | -14 | -0.9% | 85,900 |
2023/09/29 | 1,630 | 1,630 | 1,610 | 1,611 | -15 | -0.9% | 72,300 |
2023/09/28 | 1,632 | 1,633 | 1,620 | 1,626 | -49 | -2.9% | 193,000 |
2023/09/27 | 1,677 | 1,680 | 1,664 | 1,675 | -2 | -0.1% | 218,600 |
2023/09/26 | 1,674 | 1,681 | 1,668 | 1,677 | +8 | +0.5% | 57,700 |
101~
150
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「名糖産」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 |
---|---|---|---|---|---|---|---|---|
名糖産 | 178,500円 | +6.9% | +32.5% | 1.57% | 27.45倍 | 0.62倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
なとり | 208,500円 | +5.3% | +232.3% | 1.10% | 18.74倍 | 1.09倍 |
|
イカやサラミ、チーズ、農産系など多品種のおつまみを一般消費者向けに製造。小粒だが輸出も |
岩塚菓 | 260,000円 | +7.9% | -48.7% | 0.75% | 13.87倍 | 0.39倍 |
|
米菓で国内3位。子会社で通販も。出資・技術支援する旺旺集団(台湾系)からの配当金収入多額 |
甜菜糖 | 200,400円 | +6.1% | -29.8% | 2.74% | 18.39倍 | 0.36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 |
エバラ食品 | 286,300円 | +4.1% | -18.2% | 1.40% | 15.62倍 | 0.88倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
市場注目の銘柄
チャート関連のコラム