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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 1,634 | 1,634 | 1,560 | 1,560 | -74 | -4.5% | 67,200 |
| 2022/04/26 | 1,630 | 1,634 | 1,622 | 1,634 | +5 | +0.3% | 13,100 |
| 2022/04/25 | 1,620 | 1,630 | 1,604 | 1,629 | +9 | +0.6% | 14,100 |
| 2022/04/22 | 1,605 | 1,620 | 1,597 | 1,620 | +13 | +0.8% | 10,900 |
| 2022/04/21 | 1,591 | 1,607 | 1,591 | 1,607 | +19 | +1.2% | 12,300 |
| 2022/04/20 | 1,581 | 1,594 | 1,578 | 1,588 | +4 | +0.3% | 9,000 |
| 2022/04/19 | 1,595 | 1,595 | 1,574 | 1,584 | -5 | -0.3% | 7,900 |
| 2022/04/18 | 1,590 | 1,596 | 1,577 | 1,589 | -7 | -0.4% | 9,800 |
| 2022/04/15 | 1,607 | 1,607 | 1,593 | 1,596 | -8 | -0.5% | 11,300 |
| 2022/04/14 | 1,591 | 1,604 | 1,591 | 1,604 | +12 | +0.8% | 10,300 |
| 2022/04/13 | 1,571 | 1,593 | 1,570 | 1,592 | +16 | +1% | 19,800 |
| 2022/04/12 | 1,576 | 1,590 | 1,575 | 1,576 | -15 | -0.9% | 10,500 |
| 2022/04/11 | 1,586 | 1,591 | 1,576 | 1,591 | +4 | +0.3% | 13,900 |
| 2022/04/08 | 1,585 | 1,589 | 1,575 | 1,587 | -9 | -0.6% | 26,400 |
| 2022/04/07 | 1,595 | 1,603 | 1,586 | 1,596 | ±0 | ±0% | 16,000 |
| 2022/04/06 | 1,604 | 1,606 | 1,593 | 1,596 | -13 | -0.8% | 19,100 |
| 2022/04/05 | 1,611 | 1,616 | 1,607 | 1,609 | -8 | -0.5% | 11,100 |
| 2022/04/04 | 1,605 | 1,617 | 1,601 | 1,617 | +15 | +0.9% | 9,200 |
| 2022/04/01 | 1,589 | 1,608 | 1,573 | 1,602 | +12 | +0.8% | 18,200 |
| 2022/03/31 | 1,598 | 1,608 | 1,590 | 1,590 | -15 | -0.9% | 21,500 |
| 2022/03/30 | 1,621 | 1,621 | 1,582 | 1,605 | -39 | -2.4% | 55,900 |
| 2022/03/29 | 1,638 | 1,645 | 1,627 | 1,644 | +9 | +0.6% | 76,700 |
| 2022/03/28 | 1,640 | 1,644 | 1,626 | 1,635 | -2 | -0.1% | 55,100 |
| 2022/03/25 | 1,653 | 1,654 | 1,635 | 1,637 | -7 | -0.4% | 69,600 |
| 2022/03/24 | 1,645 | 1,648 | 1,634 | 1,644 | -2 | -0.1% | 27,800 |
| 2022/03/23 | 1,650 | 1,667 | 1,645 | 1,646 | +6 | +0.4% | 29,900 |
| 2022/03/22 | 1,659 | 1,662 | 1,640 | 1,640 | -19 | -1.1% | 25,000 |
| 2022/03/18 | 1,662 | 1,664 | 1,640 | 1,659 | -5 | -0.3% | 51,400 |
| 2022/03/17 | 1,633 | 1,664 | 1,632 | 1,664 | +34 | +2.1% | 18,400 |
| 2022/03/16 | 1,640 | 1,655 | 1,621 | 1,630 | -10 | -0.6% | 30,700 |
| 2022/03/15 | 1,632 | 1,646 | 1,626 | 1,640 | +11 | +0.7% | 17,300 |
| 2022/03/14 | 1,641 | 1,642 | 1,621 | 1,629 | -7 | -0.4% | 27,100 |
| 2022/03/11 | 1,632 | 1,666 | 1,632 | 1,636 | -46 | -2.7% | 46,000 |
| 2022/03/10 | 1,660 | 1,682 | 1,660 | 1,682 | +53 | +3.3% | 18,600 |
| 2022/03/09 | 1,633 | 1,643 | 1,627 | 1,629 | -13 | -0.8% | 12,900 |
| 2022/03/08 | 1,630 | 1,642 | 1,626 | 1,642 | +7 | +0.4% | 17,500 |
| 2022/03/07 | 1,642 | 1,645 | 1,626 | 1,635 | -16 | -1% | 24,200 |
| 2022/03/04 | 1,651 | 1,662 | 1,646 | 1,651 | ±0 | ±0% | 32,600 |
| 2022/03/03 | 1,655 | 1,675 | 1,651 | 1,651 | -4 | -0.2% | 20,200 |
| 2022/03/02 | 1,670 | 1,671 | 1,655 | 1,655 | -15 | -0.9% | 20,300 |
| 2022/03/01 | 1,682 | 1,688 | 1,670 | 1,670 | -12 | -0.7% | 23,100 |
| 2022/02/28 | 1,688 | 1,688 | 1,674 | 1,682 | +8 | +0.5% | 19,700 |
| 2022/02/25 | 1,672 | 1,681 | 1,665 | 1,674 | -4 | -0.2% | 22,800 |
| 2022/02/24 | 1,660 | 1,678 | 1,658 | 1,678 | +8 | +0.5% | 10,400 |
| 2022/02/22 | 1,676 | 1,677 | 1,666 | 1,670 | -6 | -0.4% | 8,700 |
| 2022/02/21 | 1,680 | 1,685 | 1,671 | 1,676 | -4 | -0.2% | 8,400 |
| 2022/02/18 | 1,677 | 1,684 | 1,673 | 1,680 | +3 | +0.2% | 10,700 |
| 2022/02/17 | 1,681 | 1,685 | 1,671 | 1,677 | -2 | -0.1% | 8,400 |
| 2022/02/16 | 1,700 | 1,700 | 1,676 | 1,679 | +4 | +0.2% | 10,000 |
| 2022/02/15 | 1,676 | 1,692 | 1,675 | 1,675 | -1 | -0.1% | 13,200 |
751～
800
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
