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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,663 | 1,674 | 1,658 | 1,669 | +10 | +0.6% | 50,600 |
2023/09/22 | 1,660 | 1,665 | 1,652 | 1,659 | -9 | -0.5% | 71,300 |
2023/09/21 | 1,666 | 1,670 | 1,662 | 1,668 | +2 | +0.1% | 26,300 |
2023/09/20 | 1,679 | 1,679 | 1,665 | 1,666 | -4 | -0.2% | 37,400 |
2023/09/19 | 1,660 | 1,670 | 1,660 | 1,670 | +10 | +0.6% | 59,000 |
2023/09/15 | 1,663 | 1,665 | 1,658 | 1,660 | -1 | -0.1% | 72,500 |
2023/09/14 | 1,653 | 1,663 | 1,651 | 1,661 | +8 | +0.5% | 37,200 |
2023/09/13 | 1,649 | 1,653 | 1,643 | 1,653 | +11 | +0.7% | 27,900 |
2023/09/12 | 1,633 | 1,643 | 1,633 | 1,642 | +10 | +0.6% | 29,900 |
2023/09/11 | 1,639 | 1,643 | 1,631 | 1,632 | -7 | -0.4% | 52,300 |
2023/09/08 | 1,645 | 1,648 | 1,632 | 1,639 | -7 | -0.4% | 112,800 |
2023/09/07 | 1,647 | 1,654 | 1,640 | 1,646 | -6 | -0.4% | 103,100 |
2023/09/06 | 1,658 | 1,658 | 1,649 | 1,652 | -6 | -0.4% | 81,100 |
2023/09/05 | 1,656 | 1,658 | 1,649 | 1,658 | +7 | +0.4% | 46,000 |
2023/09/04 | 1,651 | 1,651 | 1,638 | 1,651 | +11 | +0.7% | 69,400 |
2023/09/01 | 1,631 | 1,640 | 1,630 | 1,640 | +9 | +0.6% | 82,100 |
2023/08/31 | 1,646 | 1,646 | 1,630 | 1,631 | -4 | -0.2% | 119,900 |
2023/08/30 | 1,645 | 1,647 | 1,630 | 1,635 | -10 | -0.6% | 105,000 |
2023/08/29 | 1,650 | 1,651 | 1,642 | 1,645 | -7 | -0.4% | 43,700 |
2023/08/28 | 1,654 | 1,656 | 1,651 | 1,652 | +8 | +0.5% | 41,200 |
2023/08/25 | 1,645 | 1,649 | 1,639 | 1,644 | -4 | -0.2% | 26,400 |
2023/08/24 | 1,642 | 1,653 | 1,638 | 1,648 | +11 | +0.7% | 31,100 |
2023/08/23 | 1,643 | 1,643 | 1,636 | 1,637 | -3 | -0.2% | 16,800 |
2023/08/22 | 1,642 | 1,643 | 1,635 | 1,640 | +2 | +0.1% | 22,400 |
2023/08/21 | 1,642 | 1,648 | 1,638 | 1,638 | ±0 | ±0% | 17,100 |
2023/08/18 | 1,641 | 1,643 | 1,638 | 1,638 | -5 | -0.3% | 25,600 |
2023/08/17 | 1,654 | 1,654 | 1,639 | 1,643 | -11 | -0.7% | 24,700 |
2023/08/16 | 1,648 | 1,658 | 1,648 | 1,654 | +1 | +0.1% | 20,000 |
2023/08/15 | 1,654 | 1,655 | 1,646 | 1,653 | +2 | +0.1% | 16,500 |
2023/08/14 | 1,647 | 1,654 | 1,646 | 1,651 | -2 | -0.1% | 19,400 |
2023/08/10 | 1,644 | 1,653 | 1,638 | 1,653 | +7 | +0.4% | 19,700 |
2023/08/09 | 1,650 | 1,651 | 1,633 | 1,646 | -11 | -0.7% | 37,500 |
2023/08/08 | 1,658 | 1,661 | 1,653 | 1,657 | -1 | -0.1% | 26,500 |
2023/08/07 | 1,651 | 1,659 | 1,645 | 1,658 | +12 | +0.7% | 19,300 |
2023/08/04 | 1,640 | 1,649 | 1,637 | 1,646 | +2 | +0.1% | 10,900 |
2023/08/03 | 1,645 | 1,646 | 1,637 | 1,644 | -4 | -0.2% | 26,300 |
2023/08/02 | 1,658 | 1,660 | 1,647 | 1,648 | -8 | -0.5% | 21,500 |
2023/08/01 | 1,654 | 1,659 | 1,651 | 1,656 | +3 | +0.2% | 19,000 |
2023/07/31 | 1,655 | 1,656 | 1,646 | 1,653 | +5 | +0.3% | 21,900 |
2023/07/28 | 1,643 | 1,649 | 1,641 | 1,648 | +2 | +0.1% | 23,300 |
2023/07/27 | 1,643 | 1,650 | 1,640 | 1,646 | +3 | +0.2% | 15,100 |
2023/07/26 | 1,646 | 1,646 | 1,639 | 1,643 | +2 | +0.1% | 10,700 |
2023/07/25 | 1,644 | 1,645 | 1,639 | 1,641 | -3 | -0.2% | 16,500 |
2023/07/24 | 1,643 | 1,646 | 1,641 | 1,644 | +10 | +0.6% | 9,200 |
2023/07/21 | 1,634 | 1,640 | 1,632 | 1,634 | ±0 | ±0% | 12,200 |
2023/07/20 | 1,642 | 1,644 | 1,633 | 1,634 | -8 | -0.5% | 12,400 |
2023/07/19 | 1,635 | 1,642 | 1,635 | 1,642 | +10 | +0.6% | 11,700 |
2023/07/18 | 1,625 | 1,632 | 1,625 | 1,632 | +12 | +0.7% | 14,800 |
2023/07/14 | 1,627 | 1,628 | 1,620 | 1,620 | ±0 | ±0% | 13,200 |
2023/07/13 | 1,631 | 1,631 | 1,620 | 1,620 | -8 | -0.5% | 23,300 |
151~
200
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