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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 1,795 | 1,805 | 1,795 | 1,802 | +10 | +0.6% | 16,200 |
| 2024/05/20 | 1,776 | 1,794 | 1,776 | 1,792 | +19 | +1.1% | 10,100 |
| 2024/05/17 | 1,777 | 1,777 | 1,769 | 1,773 | +2 | +0.1% | 5,100 |
| 2024/05/16 | 1,780 | 1,783 | 1,768 | 1,771 | -6 | -0.3% | 8,000 |
| 2024/05/15 | 1,786 | 1,789 | 1,777 | 1,777 | -8 | -0.4% | 7,400 |
| 2024/05/14 | 1,790 | 1,790 | 1,761 | 1,785 | +27 | +1.5% | 20,900 |
| 2024/05/13 | 1,750 | 1,759 | 1,743 | 1,758 | -19 | -1.1% | 20,900 |
| 2024/05/10 | 1,785 | 1,787 | 1,769 | 1,777 | -8 | -0.4% | 14,000 |
| 2024/05/09 | 1,766 | 1,790 | 1,766 | 1,785 | +10 | +0.6% | 12,600 |
| 2024/05/08 | 1,795 | 1,795 | 1,775 | 1,775 | -20 | -1.1% | 11,000 |
| 2024/05/07 | 1,781 | 1,795 | 1,781 | 1,795 | +14 | +0.8% | 14,700 |
| 2024/05/02 | 1,783 | 1,785 | 1,776 | 1,781 | +3 | +0.2% | 7,700 |
| 2024/05/01 | 1,774 | 1,780 | 1,769 | 1,778 | +6 | +0.3% | 11,400 |
| 2024/04/30 | 1,759 | 1,775 | 1,759 | 1,772 | +14 | +0.8% | 14,000 |
| 2024/04/26 | 1,753 | 1,760 | 1,741 | 1,758 | +7 | +0.4% | 10,400 |
| 2024/04/25 | 1,751 | 1,757 | 1,748 | 1,751 | ±0 | ±0% | 7,400 |
| 2024/04/24 | 1,746 | 1,753 | 1,746 | 1,751 | +3 | +0.2% | 6,800 |
| 2024/04/23 | 1,751 | 1,754 | 1,746 | 1,748 | +7 | +0.4% | 5,600 |
| 2024/04/22 | 1,720 | 1,747 | 1,720 | 1,741 | +23 | +1.3% | 7,100 |
| 2024/04/19 | 1,740 | 1,740 | 1,713 | 1,718 | -24 | -1.4% | 15,000 |
| 2024/04/18 | 1,720 | 1,742 | 1,720 | 1,742 | +17 | +1% | 11,400 |
| 2024/04/17 | 1,742 | 1,742 | 1,725 | 1,725 | -18 | -1% | 16,500 |
| 2024/04/16 | 1,765 | 1,765 | 1,743 | 1,743 | -26 | -1.5% | 21,600 |
| 2024/04/15 | 1,770 | 1,771 | 1,765 | 1,769 | -5 | -0.3% | 8,700 |
| 2024/04/12 | 1,784 | 1,785 | 1,774 | 1,774 | -10 | -0.6% | 9,700 |
| 2024/04/11 | 1,788 | 1,788 | 1,777 | 1,784 | -7 | -0.4% | 11,800 |
| 2024/04/10 | 1,778 | 1,791 | 1,778 | 1,791 | +14 | +0.8% | 9,800 |
| 2024/04/09 | 1,780 | 1,783 | 1,771 | 1,777 | ±0 | ±0% | 13,000 |
| 2024/04/08 | 1,763 | 1,777 | 1,763 | 1,777 | +14 | +0.8% | 15,100 |
| 2024/04/05 | 1,759 | 1,765 | 1,755 | 1,763 | -2 | -0.1% | 11,900 |
| 2024/04/04 | 1,775 | 1,775 | 1,764 | 1,765 | -7 | -0.4% | 15,000 |
| 2024/04/03 | 1,754 | 1,774 | 1,754 | 1,772 | +18 | +1% | 23,200 |
| 2024/04/02 | 1,774 | 1,779 | 1,753 | 1,754 | -21 | -1.2% | 24,400 |
| 2024/04/01 | 1,786 | 1,794 | 1,775 | 1,775 | -8 | -0.4% | 22,700 |
| 2024/03/29 | 1,775 | 1,787 | 1,773 | 1,783 | +15 | +0.8% | 21,300 |
| 2024/03/28 | 1,775 | 1,791 | 1,766 | 1,768 | -32 | -1.8% | 77,500 |
| 2024/03/27 | 1,816 | 1,823 | 1,800 | 1,800 | -16 | -0.9% | 121,700 |
| 2024/03/26 | 1,820 | 1,820 | 1,809 | 1,816 | -4 | -0.2% | 64,600 |
| 2024/03/25 | 1,825 | 1,832 | 1,818 | 1,820 | -5 | -0.3% | 79,400 |
| 2024/03/22 | 1,832 | 1,832 | 1,816 | 1,825 | -11 | -0.6% | 61,100 |
| 2024/03/21 | 1,845 | 1,845 | 1,833 | 1,836 | -1 | -0.1% | 57,600 |
| 2024/03/19 | 1,845 | 1,845 | 1,832 | 1,837 | ±0 | ±0% | 24,400 |
| 2024/03/18 | 1,855 | 1,855 | 1,836 | 1,837 | -17 | -0.9% | 54,500 |
| 2024/03/15 | 1,860 | 1,863 | 1,847 | 1,854 | +4 | +0.2% | 26,900 |
| 2024/03/14 | 1,835 | 1,850 | 1,835 | 1,850 | +9 | +0.5% | 24,000 |
| 2024/03/13 | 1,850 | 1,860 | 1,836 | 1,841 | -8 | -0.4% | 20,400 |
| 2024/03/12 | 1,849 | 1,850 | 1,829 | 1,849 | -1 | -0.1% | 26,700 |
| 2024/03/11 | 1,867 | 1,867 | 1,842 | 1,850 | -17 | -0.9% | 35,400 |
| 2024/03/08 | 1,852 | 1,870 | 1,851 | 1,867 | +11 | +0.6% | 30,300 |
| 2024/03/07 | 1,855 | 1,863 | 1,853 | 1,856 | +2 | +0.1% | 18,400 |
1～
50
件表示中 / 3459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 | 180,200円 | +14.8% | +39.9% | 1.66% | 21.77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 |
| 六甲バタ | 147,500円 | +2.3% | +191.4% | 1.36% | 27.37倍 | 0.95倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
| なとり | 209,200円 | +1.4% | +0.4% | 1.15% | 17.79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 | 255,000円 | +4.1% | -21.7% | 0.98% | 17.68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 | 199,200円 | -3.3% | -33.4% | 4.02% | 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 |
市場注目の銘柄
チャート関連のコラム
