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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 2022/02/14 | 1,682 | 1,687 | 1,676 | 1,676 | -5 | -0.3% | 12,700 |
| 2022/02/10 | 1,680 | 1,681 | 1,667 | 1,681 | +1 | +0.1% | 11,800 |
| 2022/02/09 | 1,668 | 1,680 | 1,668 | 1,680 | +13 | +0.8% | 11,700 |
| 2022/02/08 | 1,661 | 1,680 | 1,661 | 1,667 | +6 | +0.4% | 7,800 |
| 2022/02/07 | 1,650 | 1,668 | 1,650 | 1,661 | +2 | +0.1% | 9,500 |
| 2022/02/04 | 1,659 | 1,672 | 1,649 | 1,659 | +2 | +0.1% | 12,700 |
| 2022/02/03 | 1,657 | 1,669 | 1,657 | 1,657 | ±0 | ±0% | 7,700 |
| 2022/02/02 | 1,650 | 1,658 | 1,640 | 1,657 | +18 | +1.1% | 15,000 |
| 2022/02/01 | 1,648 | 1,654 | 1,638 | 1,639 | -9 | -0.5% | 7,800 |
| 2022/01/31 | 1,647 | 1,648 | 1,636 | 1,648 | +18 | +1.1% | 7,300 |
| 2022/01/28 | 1,620 | 1,635 | 1,620 | 1,630 | +13 | +0.8% | 10,100 |
| 2022/01/27 | 1,660 | 1,660 | 1,601 | 1,617 | -33 | -2% | 40,100 |
| 2022/01/26 | 1,652 | 1,658 | 1,646 | 1,650 | +1 | +0.1% | 15,000 |
| 2022/01/25 | 1,652 | 1,652 | 1,637 | 1,649 | -3 | -0.2% | 16,400 |
| 2022/01/24 | 1,643 | 1,664 | 1,642 | 1,652 | +8 | +0.5% | 17,400 |
| 2022/01/21 | 1,655 | 1,655 | 1,644 | 1,644 | -11 | -0.7% | 11,100 |
| 2022/01/20 | 1,642 | 1,669 | 1,642 | 1,655 | +26 | +1.6% | 9,800 |
| 2022/01/19 | 1,649 | 1,649 | 1,628 | 1,629 | -25 | -1.5% | 23,400 |
| 2022/01/18 | 1,674 | 1,674 | 1,649 | 1,654 | -7 | -0.4% | 19,600 |
801～
850
件表示中 / 3736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 | 202,300円 | +5.1% | +4.8% | 1.98% | 17.13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 |
| 甜菜糖 | 235,800円 | +8.0% | +6.8% | 3.39% | 36.70倍 | 0.40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 |
| 岩塚菓 | 297,100円 | +16.2% | -31.9% | 1.01% | 16.95倍 | 0.45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 | 362,500円 | +1.4% | -5.7% | 2.62% | 15.52倍 | 0.95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 |
| やまみ | 479,000円 | +10.5% | -23.2% | 1.50% | 23.89倍 | 3.43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 |
市場注目の銘柄
チャート関連のコラム
