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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 1,694 | 1,698 | 1,671 | 1,671 | -18 | -1.1% | 11,100 |
| 2022/07/11 | 1,670 | 1,700 | 1,670 | 1,689 | +31 | +1.9% | 21,900 |
| 2022/07/08 | 1,672 | 1,679 | 1,656 | 1,658 | -7 | -0.4% | 21,200 |
| 2022/07/07 | 1,651 | 1,678 | 1,651 | 1,665 | +17 | +1% | 15,300 |
| 2022/07/06 | 1,656 | 1,665 | 1,648 | 1,648 | -8 | -0.5% | 15,700 |
| 2022/07/05 | 1,655 | 1,672 | 1,652 | 1,656 | +3 | +0.2% | 15,500 |
| 2022/07/04 | 1,649 | 1,663 | 1,640 | 1,653 | +24 | +1.5% | 12,200 |
| 2022/07/01 | 1,640 | 1,652 | 1,623 | 1,629 | -14 | -0.9% | 16,500 |
| 2022/06/30 | 1,635 | 1,652 | 1,635 | 1,643 | +18 | +1.1% | 17,100 |
| 2022/06/29 | 1,656 | 1,668 | 1,625 | 1,625 | -31 | -1.9% | 48,800 |
| 2022/06/28 | 1,646 | 1,663 | 1,645 | 1,656 | +11 | +0.7% | 22,100 |
| 2022/06/27 | 1,649 | 1,649 | 1,633 | 1,645 | ±0 | ±0% | 8,100 |
| 2022/06/24 | 1,638 | 1,646 | 1,632 | 1,645 | +10 | +0.6% | 13,900 |
| 2022/06/23 | 1,617 | 1,635 | 1,617 | 1,635 | +9 | +0.6% | 8,300 |
| 2022/06/22 | 1,613 | 1,628 | 1,613 | 1,626 | +12 | +0.7% | 8,800 |
| 2022/06/21 | 1,617 | 1,619 | 1,612 | 1,614 | +1 | +0.1% | 10,900 |
| 2022/06/20 | 1,630 | 1,630 | 1,609 | 1,613 | -3 | -0.2% | 9,400 |
| 2022/06/17 | 1,605 | 1,626 | 1,596 | 1,616 | -1 | -0.1% | 14,900 |
| 2022/06/16 | 1,619 | 1,622 | 1,612 | 1,617 | +9 | +0.6% | 9,900 |
| 2022/06/15 | 1,621 | 1,621 | 1,608 | 1,608 | -11 | -0.7% | 16,200 |
| 2022/06/14 | 1,617 | 1,626 | 1,616 | 1,619 | +2 | +0.1% | 9,800 |
| 2022/06/13 | 1,619 | 1,626 | 1,615 | 1,617 | -2 | -0.1% | 12,100 |
| 2022/06/10 | 1,624 | 1,628 | 1,615 | 1,619 | -18 | -1.1% | 13,400 |
| 2022/06/09 | 1,629 | 1,637 | 1,629 | 1,637 | +8 | +0.5% | 7,900 |
| 2022/06/08 | 1,633 | 1,637 | 1,620 | 1,629 | +2 | +0.1% | 8,700 |
| 2022/06/07 | 1,626 | 1,638 | 1,626 | 1,627 | +4 | +0.2% | 7,500 |
| 2022/06/06 | 1,615 | 1,631 | 1,604 | 1,623 | +6 | +0.4% | 11,300 |
| 2022/06/03 | 1,620 | 1,625 | 1,617 | 1,617 | -3 | -0.2% | 10,600 |
| 2022/06/02 | 1,623 | 1,624 | 1,615 | 1,620 | +3 | +0.2% | 18,300 |
| 2022/06/01 | 1,624 | 1,625 | 1,613 | 1,617 | -3 | -0.2% | 14,500 |
| 2022/05/31 | 1,604 | 1,624 | 1,604 | 1,620 | +36 | +2.3% | 20,000 |
| 2022/05/30 | 1,627 | 1,629 | 1,584 | 1,584 | -43 | -2.6% | 64,100 |
| 2022/05/27 | 1,614 | 1,627 | 1,599 | 1,627 | +30 | +1.9% | 16,200 |
| 2022/05/26 | 1,604 | 1,613 | 1,597 | 1,597 | -5 | -0.3% | 10,600 |
| 2022/05/25 | 1,580 | 1,604 | 1,580 | 1,602 | +22 | +1.4% | 9,800 |
| 2022/05/24 | 1,594 | 1,594 | 1,580 | 1,580 | -14 | -0.9% | 10,900 |
| 2022/05/23 | 1,596 | 1,604 | 1,588 | 1,594 | +4 | +0.3% | 13,400 |
| 2022/05/20 | 1,592 | 1,596 | 1,583 | 1,590 | -5 | -0.3% | 14,400 |
| 2022/05/19 | 1,595 | 1,606 | 1,592 | 1,595 | -19 | -1.2% | 12,200 |
| 2022/05/18 | 1,600 | 1,615 | 1,594 | 1,614 | +2 | +0.1% | 12,000 |
| 2022/05/17 | 1,611 | 1,616 | 1,605 | 1,612 | +1 | +0.1% | 6,200 |
| 2022/05/16 | 1,616 | 1,618 | 1,602 | 1,611 | -17 | -1% | 12,000 |
| 2022/05/13 | 1,610 | 1,628 | 1,599 | 1,628 | +27 | +1.7% | 17,000 |
| 2022/05/12 | 1,608 | 1,619 | 1,601 | 1,601 | -9 | -0.6% | 7,300 |
| 2022/05/11 | 1,620 | 1,620 | 1,609 | 1,610 | -12 | -0.7% | 13,800 |
| 2022/05/10 | 1,620 | 1,635 | 1,608 | 1,622 | +4 | +0.2% | 11,000 |
| 2022/05/09 | 1,638 | 1,638 | 1,618 | 1,618 | -20 | -1.2% | 11,800 |
| 2022/05/06 | 1,638 | 1,638 | 1,628 | 1,638 | +3 | +0.2% | 13,900 |
| 2022/05/02 | 1,616 | 1,635 | 1,615 | 1,635 | +19 | +1.2% | 11,000 |
| 2022/04/28 | 1,575 | 1,616 | 1,573 | 1,616 | +56 | +3.6% | 22,200 |
701～
750
件表示中 / 3705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 | 201,800円 | +5.1% | +4.8% | 1.98% | 17.08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 |
| やまみ | 510,000円 | +10.5% | -23.2% | 1.41% | 25.44倍 | 3.65倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| 甜菜糖 | 228,000円 | +8.0% | +6.8% | 3.51% | 35.49倍 | 0.38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 |
| 柿安本店 | 278,100円 | -2.3% | -19.4% | 3.06% | 24.22倍 | 1.83倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| はごろも | 328,500円 | +2.2% | 0.0% | 1.83% | 13.44倍 | 0.75倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
市場注目の銘柄
チャート関連のコラム
