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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 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 |
2023/07/12 | 1,631 | 1,632 | 1,627 | 1,628 | -1 | -0.1% | 12,200 |
2023/07/11 | 1,633 | 1,640 | 1,629 | 1,629 | -4 | -0.2% | 11,500 |
2023/07/10 | 1,632 | 1,641 | 1,630 | 1,633 | +5 | +0.3% | 29,100 |
2023/07/07 | 1,632 | 1,638 | 1,621 | 1,628 | -4 | -0.2% | 28,800 |
2023/07/06 | 1,637 | 1,644 | 1,631 | 1,632 | -12 | -0.7% | 24,900 |
2023/07/05 | 1,642 | 1,645 | 1,633 | 1,644 | ±0 | ±0% | 18,000 |
2023/07/04 | 1,650 | 1,653 | 1,644 | 1,644 | -4 | -0.2% | 18,800 |
2023/07/03 | 1,651 | 1,654 | 1,647 | 1,648 | +6 | +0.4% | 21,800 |
2023/06/30 | 1,649 | 1,649 | 1,641 | 1,642 | -7 | -0.4% | 16,700 |
2023/06/29 | 1,648 | 1,652 | 1,640 | 1,649 | +5 | +0.3% | 19,600 |
2023/06/28 | 1,640 | 1,644 | 1,637 | 1,644 | +7 | +0.4% | 22,200 |
2023/06/27 | 1,628 | 1,639 | 1,627 | 1,637 | +9 | +0.6% | 16,100 |
2023/06/26 | 1,627 | 1,632 | 1,621 | 1,628 | +1 | +0.1% | 11,300 |
2023/06/23 | 1,626 | 1,632 | 1,621 | 1,627 | +2 | +0.1% | 17,300 |
2023/06/22 | 1,632 | 1,633 | 1,622 | 1,625 | -1 | -0.1% | 14,600 |
2023/06/21 | 1,626 | 1,633 | 1,625 | 1,626 | ±0 | ±0% | 22,900 |
2023/06/20 | 1,620 | 1,626 | 1,619 | 1,626 | +4 | +0.2% | 14,000 |
2023/06/19 | 1,624 | 1,625 | 1,618 | 1,622 | +3 | +0.2% | 20,200 |
2023/06/16 | 1,627 | 1,627 | 1,617 | 1,619 | -2 | -0.1% | 30,900 |
2023/06/15 | 1,623 | 1,628 | 1,621 | 1,621 | -5 | -0.3% | 21,400 |
2023/06/14 | 1,629 | 1,629 | 1,624 | 1,626 | ±0 | ±0% | 19,900 |
2023/06/13 | 1,626 | 1,629 | 1,623 | 1,626 | +1 | +0.1% | 23,900 |
2023/06/12 | 1,624 | 1,626 | 1,620 | 1,625 | +1 | +0.1% | 19,500 |
2023/06/09 | 1,624 | 1,624 | 1,616 | 1,624 | +6 | +0.4% | 22,500 |
2023/06/08 | 1,626 | 1,626 | 1,616 | 1,618 | -3 | -0.2% | 19,000 |
2023/06/07 | 1,625 | 1,626 | 1,615 | 1,621 | +4 | +0.2% | 27,100 |
2023/06/06 | 1,627 | 1,629 | 1,615 | 1,617 | -10 | -0.6% | 23,700 |
2023/06/05 | 1,630 | 1,630 | 1,622 | 1,627 | +9 | +0.6% | 21,500 |
2023/06/02 | 1,611 | 1,619 | 1,610 | 1,618 | +10 | +0.6% | 20,700 |
2023/06/01 | 1,600 | 1,609 | 1,599 | 1,608 | +11 | +0.7% | 14,200 |
2023/05/31 | 1,601 | 1,603 | 1,596 | 1,597 | -5 | -0.3% | 45,700 |
2023/05/30 | 1,610 | 1,612 | 1,601 | 1,602 | -10 | -0.6% | 32,600 |
2023/05/29 | 1,634 | 1,634 | 1,612 | 1,612 | -13 | -0.8% | 29,700 |
2023/05/26 | 1,620 | 1,629 | 1,620 | 1,625 | +6 | +0.4% | 19,200 |
2023/05/25 | 1,609 | 1,622 | 1,604 | 1,619 | +9 | +0.6% | 30,900 |
2023/05/24 | 1,626 | 1,629 | 1,610 | 1,610 | -17 | -1% | 33,200 |
2023/05/23 | 1,634 | 1,647 | 1,622 | 1,627 | -5 | -0.3% | 68,200 |
2023/05/22 | 1,651 | 1,660 | 1,627 | 1,632 | +21 | +1.3% | 290,800 |
2023/05/19 | 1,621 | 1,627 | 1,610 | 1,611 | -15 | -0.9% | 131,700 |
2023/05/18 | 1,635 | 1,643 | 1,623 | 1,626 | -9 | -0.6% | 51,300 |
2023/05/17 | 1,636 | 1,640 | 1,633 | 1,635 | -3 | -0.2% | 23,400 |
2023/05/16 | 1,635 | 1,650 | 1,633 | 1,638 | +6 | +0.4% | 43,600 |
2023/05/15 | 1,575 | 1,641 | 1,575 | 1,632 | -111 | -6.4% | 177,900 |
201~
250
件表示中 / 3458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 | 179,200円 | +14.8% | +39.9% | 1.67% | 21.65倍 | 0.60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 | 209,700円 | +1.4% | +0.4% | 1.14% | 17.83倍 | 1.05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 | 259,000円 | +4.1% | -21.7% | 0.97% | 17.96倍 | 0.42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 | 199,500円 | -3.3% | -33.4% | 4.01% | 4.13倍 | 0.35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 | 287,100円 | +3.1% | -58.1% | 1.39% | 40.22倍 | 0.86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