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 |
|---|---|---|---|---|---|---|---|
| 2021/11/30 | 1,666 | 1,697 | 1,650 | 1,650 | -20 | -1.2% | 16,100 |
| 2021/11/29 | 1,688 | 1,723 | 1,667 | 1,670 | -21 | -1.2% | 13,400 |
| 2021/11/26 | 1,703 | 1,704 | 1,691 | 1,691 | -12 | -0.7% | 13,000 |
| 2021/11/25 | 1,703 | 1,710 | 1,701 | 1,703 | ±0 | ±0% | 6,400 |
| 2021/11/24 | 1,720 | 1,720 | 1,702 | 1,703 | -17 | -1% | 5,600 |
| 2021/11/22 | 1,725 | 1,726 | 1,708 | 1,720 | -3 | -0.2% | 5,000 |
| 2021/11/19 | 1,724 | 1,736 | 1,716 | 1,723 | -13 | -0.7% | 6,200 |
| 2021/11/18 | 1,737 | 1,741 | 1,719 | 1,736 | -1 | -0.1% | 6,200 |
| 2021/11/17 | 1,744 | 1,752 | 1,728 | 1,737 | -7 | -0.4% | 7,000 |
| 2021/11/16 | 1,747 | 1,757 | 1,740 | 1,744 | +2 | +0.1% | 8,600 |
| 2021/11/15 | 1,753 | 1,753 | 1,742 | 1,742 | -15 | -0.9% | 8,700 |
| 2021/11/12 | 1,739 | 1,757 | 1,731 | 1,757 | +55 | +3.2% | 24,400 |
| 2021/11/11 | 1,701 | 1,709 | 1,700 | 1,702 | -10 | -0.6% | 5,600 |
| 2021/11/10 | 1,703 | 1,718 | 1,703 | 1,712 | +9 | +0.5% | 6,100 |
| 2021/11/09 | 1,718 | 1,718 | 1,701 | 1,703 | -7 | -0.4% | 7,000 |
| 2021/11/08 | 1,702 | 1,717 | 1,702 | 1,710 | -10 | -0.6% | 12,800 |
| 2021/11/05 | 1,724 | 1,737 | 1,709 | 1,720 | -19 | -1.1% | 24,700 |
| 2021/11/04 | 1,759 | 1,767 | 1,734 | 1,739 | -17 | -1% | 14,700 |
| 2021/11/02 | 1,780 | 1,780 | 1,756 | 1,756 | -18 | -1% | 16,800 |
| 2021/11/01 | 1,741 | 1,777 | 1,730 | 1,774 | +33 | +1.9% | 29,700 |
| 2021/10/29 | 1,738 | 1,741 | 1,724 | 1,741 | ±0 | ±0% | 8,200 |
| 2021/10/28 | 1,735 | 1,746 | 1,730 | 1,741 | +7 | +0.4% | 13,700 |
| 2021/10/27 | 1,713 | 1,734 | 1,709 | 1,734 | +21 | +1.2% | 11,700 |
| 2021/10/26 | 1,711 | 1,713 | 1,697 | 1,713 | +3 | +0.2% | 9,300 |
| 2021/10/25 | 1,694 | 1,712 | 1,694 | 1,710 | +16 | +0.9% | 5,800 |
| 2021/10/22 | 1,701 | 1,701 | 1,690 | 1,694 | -6 | -0.4% | 7,100 |
| 2021/10/21 | 1,723 | 1,723 | 1,700 | 1,700 | -23 | -1.3% | 4,000 |
| 2021/10/20 | 1,735 | 1,735 | 1,723 | 1,723 | -12 | -0.7% | 4,600 |
| 2021/10/19 | 1,728 | 1,735 | 1,717 | 1,735 | +5 | +0.3% | 9,400 |
| 2021/10/18 | 1,732 | 1,732 | 1,710 | 1,730 | -5 | -0.3% | 9,200 |
| 2021/10/15 | 1,714 | 1,735 | 1,714 | 1,735 | +26 | +1.5% | 10,700 |
| 2021/10/14 | 1,712 | 1,719 | 1,701 | 1,709 | -9 | -0.5% | 9,800 |
| 2021/10/13 | 1,712 | 1,721 | 1,702 | 1,718 | +8 | +0.5% | 10,000 |
| 2021/10/12 | 1,721 | 1,727 | 1,706 | 1,710 | -10 | -0.6% | 13,500 |
| 2021/10/11 | 1,707 | 1,725 | 1,700 | 1,720 | +19 | +1.1% | 18,600 |
| 2021/10/08 | 1,687 | 1,706 | 1,675 | 1,701 | +32 | +1.9% | 13,500 |
| 2021/10/07 | 1,672 | 1,673 | 1,657 | 1,669 | +12 | +0.7% | 14,900 |
| 2021/10/06 | 1,638 | 1,672 | 1,634 | 1,657 | +33 | +2% | 18,500 |
| 2021/10/05 | 1,655 | 1,659 | 1,624 | 1,624 | -48 | -2.9% | 25,600 |
| 2021/10/04 | 1,687 | 1,694 | 1,667 | 1,672 | -10 | -0.6% | 14,000 |
| 2021/10/01 | 1,717 | 1,717 | 1,678 | 1,682 | -35 | -2% | 31,300 |
| 2021/09/30 | 1,732 | 1,743 | 1,717 | 1,717 | -15 | -0.9% | 21,200 |
| 2021/09/29 | 1,717 | 1,733 | 1,702 | 1,732 | -16 | -0.9% | 109,100 |
| 2021/09/28 | 1,790 | 1,790 | 1,735 | 1,748 | -44 | -2.5% | 180,400 |
| 2021/09/27 | 1,820 | 1,827 | 1,792 | 1,792 | -19 | -1% | 70,300 |
| 2021/09/24 | 1,790 | 1,819 | 1,786 | 1,811 | +30 | +1.7% | 51,600 |
| 2021/09/22 | 1,793 | 1,799 | 1,781 | 1,781 | -14 | -0.8% | 41,100 |
| 2021/09/21 | 1,801 | 1,809 | 1,793 | 1,795 | -27 | -1.5% | 40,000 |
| 2021/09/17 | 1,822 | 1,822 | 1,810 | 1,822 | +2 | +0.1% | 132,900 |
| 2021/09/16 | 1,816 | 1,820 | 1,810 | 1,820 | +3 | +0.2% | 24,400 |
851～
900
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
