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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 1,660 | 1,673 | 1,656 | 1,662 | +2 | +0.1% | 13,200 |
| 2021/08/19 | 1,666 | 1,673 | 1,660 | 1,660 | -6 | -0.4% | 6,900 |
| 2021/08/18 | 1,671 | 1,673 | 1,666 | 1,666 | ±0 | ±0% | 5,600 |
| 2021/08/17 | 1,665 | 1,670 | 1,663 | 1,666 | -1 | -0.1% | 6,600 |
| 2021/08/16 | 1,666 | 1,672 | 1,663 | 1,667 | +2 | +0.1% | 14,800 |
| 2021/08/13 | 1,657 | 1,665 | 1,655 | 1,665 | +1 | +0.1% | 10,700 |
| 2021/08/12 | 1,650 | 1,664 | 1,650 | 1,664 | +14 | +0.8% | 10,800 |
| 2021/08/11 | 1,640 | 1,650 | 1,640 | 1,650 | +7 | +0.4% | 8,200 |
| 2021/08/10 | 1,638 | 1,647 | 1,635 | 1,643 | +13 | +0.8% | 9,100 |
| 2021/08/06 | 1,628 | 1,633 | 1,620 | 1,630 | +11 | +0.7% | 8,000 |
| 2021/08/05 | 1,618 | 1,627 | 1,618 | 1,619 | ±0 | ±0% | 3,600 |
| 2021/08/04 | 1,627 | 1,629 | 1,617 | 1,619 | -8 | -0.5% | 4,800 |
| 2021/08/03 | 1,633 | 1,637 | 1,627 | 1,627 | -6 | -0.4% | 6,300 |
| 2021/08/02 | 1,633 | 1,636 | 1,623 | 1,633 | +18 | +1.1% | 7,800 |
| 2021/07/30 | 1,623 | 1,623 | 1,606 | 1,615 | -18 | -1.1% | 10,700 |
| 2021/07/29 | 1,627 | 1,633 | 1,624 | 1,633 | +12 | +0.7% | 11,300 |
| 2021/07/28 | 1,618 | 1,625 | 1,618 | 1,621 | +3 | +0.2% | 8,400 |
| 2021/07/27 | 1,610 | 1,618 | 1,609 | 1,618 | +15 | +0.9% | 5,300 |
| 2021/07/26 | 1,601 | 1,610 | 1,601 | 1,603 | +2 | +0.1% | 8,800 |
| 2021/07/21 | 1,587 | 1,602 | 1,587 | 1,601 | +15 | +0.9% | 5,200 |
| 2021/07/20 | 1,586 | 1,594 | 1,586 | 1,586 | -3 | -0.2% | 8,300 |
| 2021/07/19 | 1,590 | 1,596 | 1,589 | 1,589 | -1 | -0.1% | 7,400 |
| 2021/07/16 | 1,590 | 1,600 | 1,590 | 1,590 | ±0 | ±0% | 6,000 |
| 2021/07/15 | 1,605 | 1,605 | 1,590 | 1,590 | -15 | -0.9% | 7,700 |
| 2021/07/14 | 1,609 | 1,610 | 1,604 | 1,605 | -4 | -0.2% | 4,000 |
| 2021/07/13 | 1,591 | 1,610 | 1,591 | 1,609 | +18 | +1.1% | 8,300 |
| 2021/07/12 | 1,583 | 1,604 | 1,583 | 1,591 | +13 | +0.8% | 8,900 |
| 2021/07/09 | 1,580 | 1,597 | 1,571 | 1,578 | -11 | -0.7% | 16,800 |
| 2021/07/08 | 1,610 | 1,618 | 1,589 | 1,589 | -17 | -1.1% | 14,400 |
| 2021/07/07 | 1,612 | 1,623 | 1,602 | 1,606 | -10 | -0.6% | 8,900 |
| 2021/07/06 | 1,611 | 1,646 | 1,609 | 1,616 | +11 | +0.7% | 27,400 |
| 2021/07/05 | 1,601 | 1,610 | 1,601 | 1,605 | +6 | +0.4% | 9,100 |
| 2021/07/02 | 1,578 | 1,599 | 1,568 | 1,599 | +24 | +1.5% | 15,600 |
| 2021/07/01 | 1,562 | 1,575 | 1,562 | 1,575 | +13 | +0.8% | 12,000 |
| 2021/06/30 | 1,567 | 1,573 | 1,562 | 1,562 | ±0 | ±0% | 7,500 |
| 2021/06/29 | 1,544 | 1,568 | 1,544 | 1,562 | +18 | +1.2% | 16,900 |
| 2021/06/28 | 1,537 | 1,563 | 1,537 | 1,544 | +7 | +0.5% | 14,400 |
| 2021/06/25 | 1,541 | 1,549 | 1,530 | 1,537 | -4 | -0.3% | 15,300 |
| 2021/06/24 | 1,565 | 1,565 | 1,537 | 1,541 | -15 | -1% | 14,600 |
| 2021/06/23 | 1,568 | 1,575 | 1,550 | 1,556 | -9 | -0.6% | 16,400 |
| 2021/06/22 | 1,586 | 1,604 | 1,553 | 1,565 | -34 | -2.1% | 38,100 |
| 2021/06/21 | 1,708 | 1,709 | 1,580 | 1,599 | +47 | +3% | 178,900 |
| 2021/06/18 | 1,554 | 1,560 | 1,552 | 1,552 | -2 | -0.1% | 6,500 |
| 2021/06/17 | 1,559 | 1,563 | 1,554 | 1,554 | -2 | -0.1% | 4,100 |
| 2021/06/16 | 1,557 | 1,561 | 1,556 | 1,556 | ±0 | ±0% | 6,300 |
| 2021/06/15 | 1,560 | 1,564 | 1,554 | 1,556 | +3 | +0.2% | 3,500 |
| 2021/06/14 | 1,565 | 1,565 | 1,553 | 1,553 | +1 | +0.1% | 6,000 |
| 2021/06/11 | 1,554 | 1,557 | 1,551 | 1,552 | -2 | -0.1% | 10,700 |
| 2021/06/10 | 1,550 | 1,555 | 1,547 | 1,554 | +7 | +0.5% | 3,900 |
| 2021/06/09 | 1,542 | 1,549 | 1,540 | 1,547 | +8 | +0.5% | 5,400 |
951～
1000
件表示中 / 3737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 | 202,900円 | +5.1% | +4.8% | 1.97% | 17.17倍 | 0.63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 | 236,200円 | +8.0% | +6.8% | 3.39% | 36.77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 | 297,300円 | +16.2% | -31.9% | 1.01% | 16.97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 | 365,000円 | +1.4% | -5.7% | 2.60% | 15.62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 |
| はごろも | 324,500円 | +2.2% | 0.0% | 1.85% | 13.28倍 | 0.74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
