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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 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 |
| 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 |
1001～
1050
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
