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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 1,747 | 1,747 | 1,734 | 1,741 | -6 | -0.3% | 9,400 |
| 2023/05/10 | 1,741 | 1,749 | 1,740 | 1,747 | +8 | +0.5% | 17,400 |
| 2023/05/09 | 1,711 | 1,739 | 1,711 | 1,739 | +21 | +1.2% | 15,200 |
| 2023/05/08 | 1,722 | 1,730 | 1,715 | 1,718 | -4 | -0.2% | 11,300 |
| 2023/05/02 | 1,735 | 1,735 | 1,719 | 1,722 | -8 | -0.5% | 7,900 |
| 2023/05/01 | 1,732 | 1,735 | 1,724 | 1,730 | ±0 | ±0% | 14,900 |
| 2023/04/28 | 1,718 | 1,730 | 1,718 | 1,730 | +12 | +0.7% | 13,300 |
| 2023/04/27 | 1,722 | 1,725 | 1,710 | 1,718 | -4 | -0.2% | 12,900 |
| 2023/04/26 | 1,725 | 1,726 | 1,716 | 1,722 | -3 | -0.2% | 9,600 |
| 2023/04/25 | 1,715 | 1,730 | 1,714 | 1,725 | +10 | +0.6% | 16,700 |
| 2023/04/24 | 1,700 | 1,715 | 1,700 | 1,715 | +12 | +0.7% | 8,800 |
| 2023/04/21 | 1,702 | 1,709 | 1,697 | 1,703 | +1 | +0.1% | 9,900 |
| 2023/04/20 | 1,692 | 1,702 | 1,682 | 1,702 | +7 | +0.4% | 11,200 |
| 2023/04/19 | 1,681 | 1,695 | 1,681 | 1,695 | +3 | +0.2% | 7,600 |
| 2023/04/18 | 1,690 | 1,693 | 1,686 | 1,692 | +5 | +0.3% | 9,000 |
| 2023/04/17 | 1,686 | 1,690 | 1,682 | 1,687 | +1 | +0.1% | 8,300 |
| 2023/04/14 | 1,675 | 1,688 | 1,668 | 1,686 | +11 | +0.7% | 14,700 |
| 2023/04/13 | 1,657 | 1,676 | 1,657 | 1,675 | +2 | +0.1% | 6,900 |
| 2023/04/12 | 1,660 | 1,674 | 1,657 | 1,673 | +13 | +0.8% | 6,000 |
| 2023/04/11 | 1,649 | 1,660 | 1,649 | 1,660 | +13 | +0.8% | 7,300 |
| 2023/04/10 | 1,650 | 1,651 | 1,642 | 1,647 | -2 | -0.1% | 7,300 |
| 2023/04/07 | 1,651 | 1,656 | 1,649 | 1,649 | -2 | -0.1% | 8,500 |
| 2023/04/06 | 1,651 | 1,658 | 1,647 | 1,651 | -3 | -0.2% | 13,400 |
| 2023/04/05 | 1,671 | 1,671 | 1,652 | 1,654 | -21 | -1.3% | 10,600 |
| 2023/04/04 | 1,663 | 1,676 | 1,661 | 1,675 | +12 | +0.7% | 14,600 |
| 2023/04/03 | 1,657 | 1,667 | 1,657 | 1,663 | +12 | +0.7% | 11,900 |
| 2023/03/31 | 1,646 | 1,659 | 1,646 | 1,651 | +2 | +0.1% | 14,200 |
| 2023/03/30 | 1,622 | 1,659 | 1,618 | 1,649 | -58 | -3.4% | 52,700 |
| 2023/03/29 | 1,687 | 1,708 | 1,685 | 1,707 | +20 | +1.2% | 84,500 |
| 2023/03/28 | 1,688 | 1,689 | 1,681 | 1,687 | -1 | -0.1% | 40,600 |
| 2023/03/27 | 1,678 | 1,689 | 1,675 | 1,688 | +6 | +0.4% | 53,200 |
| 2023/03/24 | 1,682 | 1,684 | 1,670 | 1,682 | ±0 | ±0% | 104,500 |
| 2023/03/23 | 1,652 | 1,685 | 1,652 | 1,682 | +1 | +0.1% | 16,700 |
| 2023/03/22 | 1,675 | 1,682 | 1,666 | 1,681 | +27 | +1.6% | 10,900 |
| 2023/03/20 | 1,668 | 1,673 | 1,651 | 1,654 | -24 | -1.4% | 34,800 |
| 2023/03/17 | 1,699 | 1,699 | 1,675 | 1,678 | -13 | -0.8% | 62,000 |
| 2023/03/16 | 1,670 | 1,694 | 1,665 | 1,691 | +1 | +0.1% | 17,400 |
| 2023/03/15 | 1,686 | 1,699 | 1,675 | 1,690 | +24 | +1.4% | 14,300 |
| 2023/03/14 | 1,690 | 1,690 | 1,656 | 1,666 | -31 | -1.8% | 26,800 |
| 2023/03/13 | 1,700 | 1,700 | 1,683 | 1,697 | -6 | -0.4% | 24,500 |
| 2023/03/10 | 1,719 | 1,721 | 1,702 | 1,703 | -14 | -0.8% | 43,500 |
| 2023/03/09 | 1,712 | 1,719 | 1,711 | 1,717 | +8 | +0.5% | 17,300 |
| 2023/03/08 | 1,708 | 1,712 | 1,705 | 1,709 | +3 | +0.2% | 16,100 |
| 2023/03/07 | 1,702 | 1,706 | 1,701 | 1,706 | +9 | +0.5% | 12,800 |
| 2023/03/06 | 1,702 | 1,704 | 1,697 | 1,697 | -5 | -0.3% | 14,800 |
| 2023/03/03 | 1,700 | 1,705 | 1,697 | 1,702 | +9 | +0.5% | 36,900 |
| 2023/03/02 | 1,700 | 1,701 | 1,693 | 1,693 | -7 | -0.4% | 16,600 |
| 2023/03/01 | 1,698 | 1,700 | 1,694 | 1,700 | +8 | +0.5% | 9,100 |
| 2023/02/28 | 1,698 | 1,699 | 1,692 | 1,692 | -6 | -0.4% | 7,600 |
| 2023/02/27 | 1,685 | 1,698 | 1,685 | 1,698 | +13 | +0.8% | 10,300 |
251～
300
件表示中 / 3457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 | 178,800円 | +14.8% | +39.9% | 1.68% | 21.60倍 | 0.59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 | 258,900円 | +4.1% | -21.7% | 0.97% | 17.95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 | 200,000円 | -3.3% | -33.4% | 4.00% | 4.14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 |
| フジ日糖 | 100,800円 | +7.0% | -28.2% | 3.17% | 15.92倍 | 1.13倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
市場注目の銘柄
チャート関連のコラム
