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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 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 |
| 2021/09/15 | 1,809 | 1,820 | 1,807 | 1,817 | -1 | -0.1% | 36,100 |
| 2021/09/14 | 1,815 | 1,818 | 1,805 | 1,818 | +4 | +0.2% | 40,800 |
| 2021/09/13 | 1,787 | 1,814 | 1,774 | 1,814 | +19 | +1.1% | 56,900 |
| 2021/09/10 | 1,760 | 1,795 | 1,759 | 1,795 | +35 | +2% | 95,800 |
| 2021/09/09 | 1,744 | 1,760 | 1,744 | 1,760 | +8 | +0.5% | 33,100 |
| 2021/09/08 | 1,733 | 1,754 | 1,733 | 1,752 | +8 | +0.5% | 44,700 |
| 2021/09/07 | 1,738 | 1,752 | 1,730 | 1,744 | -2 | -0.1% | 65,700 |
| 2021/09/06 | 1,740 | 1,746 | 1,733 | 1,746 | +9 | +0.5% | 27,000 |
| 2021/09/03 | 1,722 | 1,744 | 1,721 | 1,737 | +6 | +0.3% | 62,400 |
| 2021/09/02 | 1,720 | 1,733 | 1,716 | 1,731 | ±0 | ±0% | 26,500 |
| 2021/09/01 | 1,731 | 1,731 | 1,708 | 1,731 | -4 | -0.2% | 21,600 |
| 2021/08/31 | 1,752 | 1,762 | 1,735 | 1,735 | -5 | -0.3% | 22,500 |
| 2021/08/30 | 1,707 | 1,740 | 1,706 | 1,740 | +33 | +1.9% | 29,400 |
| 2021/08/27 | 1,689 | 1,715 | 1,689 | 1,707 | +1 | +0.1% | 36,200 |
| 2021/08/26 | 1,688 | 1,706 | 1,688 | 1,706 | +18 | +1.1% | 19,800 |
| 2021/08/25 | 1,679 | 1,688 | 1,679 | 1,688 | +9 | +0.5% | 8,900 |
| 2021/08/24 | 1,670 | 1,683 | 1,670 | 1,679 | +6 | +0.4% | 11,300 |
| 2021/08/23 | 1,654 | 1,675 | 1,654 | 1,673 | +11 | +0.7% | 14,200 |
| 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 |
951～
1000
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
