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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 1,626 | 1,631 | 1,622 | 1,624 | -2 | -0.1% | 7,900 |
| 2022/10/14 | 1,628 | 1,637 | 1,619 | 1,626 | +2 | +0.1% | 25,400 |
| 2022/10/13 | 1,619 | 1,624 | 1,606 | 1,624 | +7 | +0.4% | 18,300 |
| 2022/10/12 | 1,601 | 1,617 | 1,601 | 1,617 | +4 | +0.2% | 15,600 |
| 2022/10/11 | 1,630 | 1,630 | 1,605 | 1,613 | -7 | -0.4% | 20,900 |
| 2022/10/07 | 1,616 | 1,622 | 1,611 | 1,620 | -14 | -0.9% | 18,700 |
| 2022/10/06 | 1,631 | 1,637 | 1,625 | 1,634 | +5 | +0.3% | 24,800 |
| 2022/10/05 | 1,631 | 1,631 | 1,620 | 1,629 | +4 | +0.2% | 18,500 |
| 2022/10/04 | 1,626 | 1,630 | 1,618 | 1,625 | +9 | +0.6% | 28,100 |
| 2022/10/03 | 1,607 | 1,616 | 1,597 | 1,616 | +16 | +1% | 35,400 |
| 2022/09/30 | 1,605 | 1,608 | 1,595 | 1,600 | -6 | -0.4% | 37,100 |
| 2022/09/29 | 1,612 | 1,612 | 1,595 | 1,606 | -28 | -1.7% | 95,900 |
| 2022/09/28 | 1,631 | 1,634 | 1,616 | 1,634 | -3 | -0.2% | 179,200 |
| 2022/09/27 | 1,632 | 1,640 | 1,629 | 1,637 | +4 | +0.2% | 53,900 |
| 2022/09/26 | 1,645 | 1,649 | 1,633 | 1,633 | -12 | -0.7% | 64,200 |
| 2022/09/22 | 1,645 | 1,654 | 1,641 | 1,645 | -1 | -0.1% | 42,100 |
| 2022/09/21 | 1,645 | 1,655 | 1,644 | 1,646 | -3 | -0.2% | 39,500 |
| 2022/09/20 | 1,640 | 1,653 | 1,640 | 1,649 | +9 | +0.5% | 40,700 |
| 2022/09/16 | 1,638 | 1,648 | 1,634 | 1,640 | +10 | +0.6% | 31,800 |
| 2022/09/15 | 1,632 | 1,639 | 1,626 | 1,630 | -1 | -0.1% | 64,100 |
| 2022/09/14 | 1,632 | 1,640 | 1,627 | 1,631 | -9 | -0.5% | 93,800 |
| 2022/09/13 | 1,645 | 1,646 | 1,637 | 1,640 | -10 | -0.6% | 48,000 |
| 2022/09/12 | 1,650 | 1,654 | 1,640 | 1,650 | +9 | +0.5% | 26,500 |
| 2022/09/09 | 1,629 | 1,641 | 1,628 | 1,641 | +12 | +0.7% | 37,200 |
| 2022/09/08 | 1,636 | 1,636 | 1,623 | 1,629 | +9 | +0.6% | 33,300 |
| 2022/09/07 | 1,635 | 1,638 | 1,616 | 1,620 | -18 | -1.1% | 95,200 |
| 2022/09/06 | 1,643 | 1,654 | 1,638 | 1,638 | -5 | -0.3% | 30,500 |
| 2022/09/05 | 1,648 | 1,654 | 1,643 | 1,643 | -6 | -0.4% | 17,800 |
| 2022/09/02 | 1,650 | 1,665 | 1,643 | 1,649 | -1 | -0.1% | 127,100 |
| 2022/09/01 | 1,662 | 1,664 | 1,650 | 1,650 | -17 | -1% | 16,800 |
| 2022/08/31 | 1,670 | 1,671 | 1,663 | 1,667 | -9 | -0.5% | 14,200 |
| 2022/08/30 | 1,666 | 1,678 | 1,666 | 1,676 | +10 | +0.6% | 9,100 |
| 2022/08/29 | 1,680 | 1,680 | 1,666 | 1,666 | -14 | -0.8% | 30,800 |
| 2022/08/26 | 1,687 | 1,687 | 1,680 | 1,680 | +1 | +0.1% | 45,600 |
| 2022/08/25 | 1,679 | 1,687 | 1,679 | 1,679 | ±0 | ±0% | 9,200 |
| 2022/08/24 | 1,680 | 1,684 | 1,673 | 1,679 | -6 | -0.4% | 29,100 |
| 2022/08/23 | 1,685 | 1,685 | 1,676 | 1,685 | -3 | -0.2% | 12,800 |
| 2022/08/22 | 1,684 | 1,693 | 1,680 | 1,688 | +10 | +0.6% | 14,100 |
| 2022/08/19 | 1,680 | 1,685 | 1,678 | 1,678 | -1 | -0.1% | 17,100 |
| 2022/08/18 | 1,686 | 1,687 | 1,679 | 1,679 | -7 | -0.4% | 7,500 |
| 2022/08/17 | 1,680 | 1,689 | 1,680 | 1,686 | +6 | +0.4% | 7,400 |
| 2022/08/16 | 1,680 | 1,687 | 1,676 | 1,680 | ±0 | ±0% | 9,200 |
| 2022/08/15 | 1,678 | 1,687 | 1,673 | 1,680 | -5 | -0.3% | 8,000 |
| 2022/08/12 | 1,675 | 1,685 | 1,671 | 1,685 | +30 | +1.8% | 20,400 |
| 2022/08/10 | 1,657 | 1,658 | 1,650 | 1,655 | -2 | -0.1% | 7,100 |
| 2022/08/09 | 1,659 | 1,669 | 1,652 | 1,657 | +13 | +0.8% | 10,100 |
| 2022/08/08 | 1,660 | 1,660 | 1,641 | 1,644 | -10 | -0.6% | 13,300 |
| 2022/08/05 | 1,635 | 1,654 | 1,635 | 1,654 | +19 | +1.2% | 12,800 |
| 2022/08/04 | 1,640 | 1,645 | 1,635 | 1,635 | -5 | -0.3% | 13,400 |
| 2022/08/03 | 1,650 | 1,659 | 1,640 | 1,640 | -18 | -1.1% | 15,400 |
701～
750
件表示中 / 3769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 | 214,600円 | +5.1% | +4.8% | 1.86% | 18.18倍 | 0.67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 |
| サーティワン | 418,500円 | +7.1% | +3.1% | 1.19% | 26.01倍 | 2.80倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
| オエノンＨＤ | 60,300円 | +2.9% | +6.1% | 1.66% | 11.71倍 | 1.38倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
| サトウ食品 | 735,000円 | +7.6% | +1.9% | 0.95% | 18.54倍 | 1.65倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| 岩塚菓 | 303,500円 | +16.2% | -31.9% | 0.99% | 17.32倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
