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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 1,325 | 1,375 | 1,325 | 1,375 | +50 | +3.8% | 6,600 |
| 2019/02/04 | 1,302 | 1,325 | 1,302 | 1,325 | +31 | +2.4% | 6,000 |
| 2019/02/01 | 1,306 | 1,306 | 1,288 | 1,294 | -11 | -0.8% | 7,000 |
| 2019/01/31 | 1,314 | 1,317 | 1,290 | 1,305 | -8 | -0.6% | 7,600 |
| 2019/01/30 | 1,336 | 1,338 | 1,310 | 1,313 | -12 | -0.9% | 12,800 |
| 2019/01/29 | 1,311 | 1,336 | 1,287 | 1,325 | +15 | +1.1% | 12,700 |
| 2019/01/28 | 1,326 | 1,326 | 1,282 | 1,310 | -15 | -1.1% | 13,500 |
| 2019/01/25 | 1,309 | 1,345 | 1,297 | 1,325 | +17 | +1.3% | 11,200 |
| 2019/01/24 | 1,281 | 1,318 | 1,276 | 1,308 | +27 | +2.1% | 5,800 |
| 2019/01/23 | 1,268 | 1,286 | 1,268 | 1,281 | +13 | +1% | 4,800 |
| 2019/01/22 | 1,301 | 1,301 | 1,255 | 1,268 | -25 | -1.9% | 12,300 |
| 2019/01/21 | 1,298 | 1,302 | 1,290 | 1,293 | +1 | +0.1% | 7,500 |
| 2019/01/18 | 1,296 | 1,299 | 1,290 | 1,292 | -2 | -0.2% | 9,000 |
| 2019/01/17 | 1,295 | 1,300 | 1,291 | 1,294 | -1 | -0.1% | 5,700 |
| 2019/01/16 | 1,302 | 1,303 | 1,295 | 1,295 | -7 | -0.5% | 3,400 |
| 2019/01/15 | 1,280 | 1,304 | 1,280 | 1,302 | +8 | +0.6% | 4,900 |
| 2019/01/11 | 1,290 | 1,300 | 1,289 | 1,294 | +1 | +0.1% | 4,000 |
| 2019/01/10 | 1,287 | 1,297 | 1,287 | 1,293 | +2 | +0.2% | 4,500 |
| 2019/01/09 | 1,273 | 1,302 | 1,270 | 1,291 | +19 | +1.5% | 9,300 |
| 2019/01/08 | 1,270 | 1,284 | 1,270 | 1,272 | -3 | -0.2% | 8,000 |
| 2019/01/07 | 1,303 | 1,303 | 1,271 | 1,275 | -9 | -0.7% | 11,500 |
| 2019/01/04 | 1,286 | 1,286 | 1,222 | 1,284 | -15 | -1.2% | 17,300 |
| 2018/12/28 | 1,339 | 1,339 | 1,296 | 1,299 | -33 | -2.5% | 5,000 |
| 2018/12/27 | 1,283 | 1,336 | 1,283 | 1,332 | +72 | +5.7% | 10,500 |
| 2018/12/26 | 1,204 | 1,286 | 1,195 | 1,260 | +56 | +4.7% | 15,300 |
| 2018/12/25 | 1,225 | 1,225 | 1,195 | 1,204 | -21 | -1.7% | 22,500 |
| 2018/12/21 | 1,298 | 1,298 | 1,221 | 1,225 | -74 | -5.7% | 24,100 |
| 2018/12/20 | 1,363 | 1,365 | 1,299 | 1,299 | -64 | -4.7% | 17,500 |
| 2018/12/19 | 1,401 | 1,401 | 1,358 | 1,363 | -45 | -3.2% | 13,600 |
| 2018/12/18 | 1,416 | 1,420 | 1,398 | 1,408 | -15 | -1.1% | 15,500 |
| 2018/12/17 | 1,404 | 1,429 | 1,402 | 1,423 | +12 | +0.9% | 8,700 |
| 2018/12/14 | 1,431 | 1,436 | 1,407 | 1,411 | -36 | -2.5% | 18,800 |
| 2018/12/13 | 1,454 | 1,465 | 1,442 | 1,447 | -7 | -0.5% | 9,400 |
| 2018/12/12 | 1,421 | 1,459 | 1,421 | 1,454 | +34 | +2.4% | 8,500 |
| 2018/12/11 | 1,442 | 1,442 | 1,412 | 1,420 | +6 | +0.4% | 8,900 |
| 2018/12/10 | 1,448 | 1,449 | 1,411 | 1,414 | -27 | -1.9% | 11,300 |
| 2018/12/07 | 1,460 | 1,482 | 1,441 | 1,441 | -19 | -1.3% | 10,300 |
| 2018/12/06 | 1,445 | 1,467 | 1,442 | 1,460 | +13 | +0.9% | 7,000 |
| 2018/12/05 | 1,450 | 1,460 | 1,440 | 1,447 | -13 | -0.9% | 10,100 |
| 2018/12/04 | 1,480 | 1,489 | 1,460 | 1,460 | -16 | -1.1% | 6,200 |
| 2018/12/03 | 1,476 | 1,485 | 1,471 | 1,476 | +1 | +0.1% | 6,000 |
| 2018/11/30 | 1,480 | 1,486 | 1,464 | 1,475 | +10 | +0.7% | 8,800 |
| 2018/11/29 | 1,480 | 1,488 | 1,461 | 1,465 | -6 | -0.4% | 6,200 |
| 2018/11/28 | 1,471 | 1,473 | 1,459 | 1,471 | ±0 | ±0% | 10,700 |
| 2018/11/27 | 1,481 | 1,492 | 1,460 | 1,471 | -10 | -0.7% | 6,200 |
| 2018/11/26 | 1,494 | 1,496 | 1,481 | 1,481 | -13 | -0.9% | 5,200 |
| 2018/11/22 | 1,470 | 1,494 | 1,470 | 1,494 | +24 | +1.6% | 4,400 |
| 2018/11/21 | 1,460 | 1,471 | 1,450 | 1,470 | -4 | -0.3% | 7,400 |
| 2018/11/20 | 1,464 | 1,476 | 1,462 | 1,474 | +6 | +0.4% | 2,800 |
| 2018/11/19 | 1,460 | 1,496 | 1,460 | 1,468 | +6 | +0.4% | 7,600 |
1601～
1650
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 | 213,500円 | +5.1% | +4.8% | 1.87% | 18.08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 | 59,700円 | +2.9% | +6.1% | 1.68% | 11.60倍 | 1.37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 | 740,000円 | +7.6% | +1.9% | 0.95% | 18.67倍 | 1.66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 | 305,500円 | +16.2% | -31.9% | 0.98% | 17.44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 | 371,000円 | +1.4% | -5.7% | 2.56% | 15.89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
