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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 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 |
| 2021/06/08 | 1,527 | 1,542 | 1,527 | 1,539 | +13 | +0.9% | 3,800 |
| 2021/06/07 | 1,540 | 1,540 | 1,525 | 1,526 | -7 | -0.5% | 8,600 |
| 2021/06/04 | 1,530 | 1,536 | 1,530 | 1,533 | +7 | +0.5% | 1,900 |
| 2021/06/03 | 1,530 | 1,539 | 1,525 | 1,526 | +4 | +0.3% | 5,500 |
| 2021/06/02 | 1,527 | 1,534 | 1,522 | 1,522 | -5 | -0.3% | 5,100 |
| 2021/06/01 | 1,531 | 1,531 | 1,514 | 1,527 | +1 | +0.1% | 7,000 |
| 2021/05/31 | 1,560 | 1,562 | 1,526 | 1,526 | -34 | -2.2% | 7,100 |
| 2021/05/28 | 1,529 | 1,560 | 1,526 | 1,560 | +34 | +2.2% | 7,700 |
| 2021/05/27 | 1,551 | 1,551 | 1,526 | 1,526 | -18 | -1.2% | 8,900 |
| 2021/05/26 | 1,542 | 1,550 | 1,542 | 1,544 | +3 | +0.2% | 4,700 |
| 2021/05/25 | 1,565 | 1,572 | 1,541 | 1,541 | -23 | -1.5% | 10,300 |
| 2021/05/24 | 1,555 | 1,568 | 1,555 | 1,564 | +9 | +0.6% | 5,900 |
| 2021/05/21 | 1,553 | 1,560 | 1,547 | 1,555 | +2 | +0.1% | 7,200 |
| 2021/05/20 | 1,539 | 1,557 | 1,539 | 1,553 | +14 | +0.9% | 12,100 |
| 2021/05/19 | 1,535 | 1,544 | 1,533 | 1,539 | +4 | +0.3% | 8,300 |
| 2021/05/18 | 1,533 | 1,535 | 1,526 | 1,535 | +7 | +0.5% | 4,900 |
| 2021/05/17 | 1,531 | 1,534 | 1,515 | 1,528 | +8 | +0.5% | 5,100 |
| 2021/05/14 | 1,529 | 1,534 | 1,519 | 1,520 | +8 | +0.5% | 7,800 |
| 2021/05/13 | 1,525 | 1,529 | 1,512 | 1,512 | -8 | -0.5% | 7,300 |
| 2021/05/12 | 1,519 | 1,526 | 1,518 | 1,520 | ±0 | ±0% | 7,300 |
| 2021/05/11 | 1,529 | 1,529 | 1,520 | 1,520 | -9 | -0.6% | 9,300 |
| 2021/05/10 | 1,535 | 1,535 | 1,522 | 1,529 | +7 | +0.5% | 5,000 |
| 2021/05/07 | 1,519 | 1,526 | 1,512 | 1,522 | +3 | +0.2% | 5,100 |
| 2021/05/06 | 1,516 | 1,530 | 1,509 | 1,519 | +24 | +1.6% | 15,000 |
| 2021/04/30 | 1,496 | 1,509 | 1,495 | 1,495 | ±0 | ±0% | 14,200 |
| 2021/04/28 | 1,507 | 1,518 | 1,495 | 1,495 | -12 | -0.8% | 14,500 |
| 2021/04/27 | 1,511 | 1,524 | 1,498 | 1,507 | +7 | +0.5% | 10,300 |
| 2021/04/26 | 1,512 | 1,512 | 1,494 | 1,500 | -12 | -0.8% | 12,300 |
| 2021/04/23 | 1,501 | 1,512 | 1,499 | 1,512 | +12 | +0.8% | 7,900 |
| 2021/04/22 | 1,505 | 1,514 | 1,500 | 1,500 | -5 | -0.3% | 12,600 |
| 2021/04/21 | 1,504 | 1,514 | 1,503 | 1,505 | -7 | -0.5% | 7,900 |
| 2021/04/20 | 1,510 | 1,524 | 1,504 | 1,512 | -5 | -0.3% | 13,000 |
951～
1000
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
