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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 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 |
| 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 |
801～
850
件表示中 / 3770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 | 214,100円 | +5.1% | +4.8% | 1.87% | 18.13倍 | 0.66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 |
| オエノンＨＤ | 60,200円 | +2.9% | +6.1% | 1.66% | 11.70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 | 304,500円 | +16.2% | -31.9% | 0.99% | 17.38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 |
| かどや | 372,500円 | +1.4% | -5.7% | 2.55% | 15.95倍 | 0.97倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
市場注目の銘柄
チャート関連のコラム
