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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 1,081 | 1,109 | 1,081 | 1,109 | +13 | +1.2% | 5,600 |
| 2010/11/17 | 1,088 | 1,098 | 1,088 | 1,096 | +8 | +0.7% | 1,400 |
| 2010/11/16 | 1,115 | 1,118 | 1,088 | 1,088 | -12 | -1.1% | 4,400 |
| 2010/11/15 | 1,101 | 1,117 | 1,100 | 1,100 | +10 | +0.9% | 4,000 |
| 2010/11/12 | 1,098 | 1,113 | 1,090 | 1,090 | -8 | -0.7% | 4,000 |
| 2010/11/11 | 1,095 | 1,101 | 1,051 | 1,098 | -1 | -0.1% | 5,100 |
| 2010/11/10 | 1,080 | 1,106 | 1,070 | 1,099 | +16 | +1.5% | 8,000 |
| 2010/11/09 | 1,080 | 1,088 | 1,080 | 1,083 | +3 | +0.3% | 2,600 |
| 2010/11/08 | 1,077 | 1,119 | 1,068 | 1,080 | +3 | +0.3% | 5,400 |
| 2010/11/05 | 1,010 | 1,077 | 1,010 | 1,077 | +37 | +3.6% | 18,200 |
| 2010/11/04 | 1,021 | 1,069 | 1,000 | 1,040 | +13 | +1.3% | 8,400 |
| 2010/11/02 | 1,061 | 1,062 | 990 | 1,027 | -34 | -3.2% | 15,600 |
| 2010/11/01 | 1,066 | 1,070 | 1,061 | 1,061 | -13 | -1.2% | 4,000 |
| 2010/10/29 | 1,080 | 1,096 | 1,060 | 1,074 | -18 | -1.6% | 11,500 |
| 2010/10/28 | 1,107 | 1,110 | 1,092 | 1,092 | -15 | -1.4% | 14,500 |
| 2010/10/27 | 1,100 | 1,110 | 1,100 | 1,107 | +7 | +0.6% | 7,000 |
| 2010/10/26 | 1,098 | 1,113 | 1,098 | 1,100 | +2 | +0.2% | 4,100 |
| 2010/10/25 | 1,098 | 1,103 | 1,098 | 1,098 | ±0 | ±0% | 6,600 |
| 2010/10/22 | 1,107 | 1,120 | 1,092 | 1,098 | -22 | -2% | 7,100 |
| 2010/10/21 | 1,081 | 1,138 | 1,078 | 1,120 | +35 | +3.2% | 8,700 |
| 2010/10/20 | 1,103 | 1,103 | 1,085 | 1,085 | -24 | -2.2% | 7,800 |
| 2010/10/19 | 1,101 | 1,130 | 1,101 | 1,109 | +3 | +0.3% | 11,000 |
| 2010/10/18 | 1,100 | 1,122 | 1,095 | 1,106 | +5 | +0.5% | 5,200 |
| 2010/10/15 | 1,124 | 1,125 | 1,101 | 1,101 | -28 | -2.5% | 10,100 |
| 2010/10/14 | 1,143 | 1,200 | 1,129 | 1,129 | -13 | -1.1% | 18,500 |
| 2010/10/13 | 1,155 | 1,156 | 1,142 | 1,142 | -13 | -1.1% | 6,500 |
| 2010/10/12 | 1,191 | 1,197 | 1,155 | 1,155 | -45 | -3.8% | 15,300 |
| 2010/10/08 | 1,217 | 1,219 | 1,200 | 1,200 | -24 | -2% | 5,100 |
| 2010/10/07 | 1,214 | 1,225 | 1,213 | 1,224 | +11 | +0.9% | 5,500 |
| 2010/10/06 | 1,223 | 1,224 | 1,204 | 1,213 | -7 | -0.6% | 8,900 |
| 2010/10/05 | 1,190 | 1,226 | 1,184 | 1,220 | +27 | +2.3% | 7,300 |
| 2010/10/04 | 1,220 | 1,220 | 1,193 | 1,193 | -25 | -2.1% | 4,400 |
| 2010/10/01 | 1,212 | 1,220 | 1,196 | 1,218 | +8 | +0.7% | 5,400 |
| 2010/09/30 | 1,225 | 1,234 | 1,210 | 1,210 | -24 | -1.9% | 4,600 |
| 2010/09/29 | 1,219 | 1,234 | 1,218 | 1,234 | +8 | +0.7% | 6,500 |
| 2010/09/28 | 1,226 | 1,229 | 1,200 | 1,226 | -24 | -1.9% | 11,400 |
| 2010/09/27 | 1,240 | 1,250 | 1,239 | 1,250 | +15 | +1.2% | 17,900 |
| 2010/09/24 | 1,240 | 1,242 | 1,235 | 1,235 | ±0 | ±0% | 6,600 |
| 2010/09/22 | 1,240 | 1,240 | 1,235 | 1,235 | -5 | -0.4% | 3,400 |
| 2010/09/21 | 1,240 | 1,248 | 1,237 | 1,240 | +3 | +0.2% | 6,900 |
| 2010/09/17 | 1,230 | 1,242 | 1,230 | 1,237 | +8 | +0.7% | 6,000 |
| 2010/09/16 | 1,236 | 1,237 | 1,226 | 1,229 | +3 | +0.2% | 2,400 |
| 2010/09/15 | 1,223 | 1,235 | 1,222 | 1,226 | +3 | +0.2% | 7,800 |
| 2010/09/14 | 1,227 | 1,227 | 1,222 | 1,223 | +3 | +0.2% | 1,500 |
| 2010/09/13 | 1,227 | 1,227 | 1,220 | 1,220 | -4 | -0.3% | 2,200 |
| 2010/09/10 | 1,228 | 1,231 | 1,212 | 1,224 | +12 | +1% | 16,600 |
| 2010/09/09 | 1,211 | 1,219 | 1,208 | 1,212 | +12 | +1% | 4,700 |
| 2010/09/08 | 1,227 | 1,227 | 1,181 | 1,200 | -21 | -1.7% | 8,100 |
| 2010/09/07 | 1,233 | 1,233 | 1,214 | 1,221 | -7 | -0.6% | 4,200 |
| 2010/09/06 | 1,239 | 1,239 | 1,216 | 1,228 | -3 | -0.2% | 9,100 |
3301～
3350
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
