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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 1,458 | 1,464 | 1,450 | 1,462 | +10 | +0.7% | 6,800 |
| 2018/11/15 | 1,454 | 1,464 | 1,452 | 1,452 | -2 | -0.1% | 7,200 |
| 2018/11/14 | 1,466 | 1,497 | 1,453 | 1,454 | -12 | -0.8% | 12,400 |
| 2018/11/13 | 1,490 | 1,490 | 1,463 | 1,466 | -26 | -1.7% | 7,000 |
| 2018/11/12 | 1,493 | 1,493 | 1,483 | 1,492 | +18 | +1.2% | 2,700 |
| 2018/11/09 | 1,495 | 1,495 | 1,474 | 1,474 | -26 | -1.7% | 13,500 |
| 2018/11/08 | 1,505 | 1,507 | 1,478 | 1,500 | +7 | +0.5% | 8,200 |
| 2018/11/07 | 1,500 | 1,508 | 1,483 | 1,493 | -5 | -0.3% | 8,100 |
| 2018/11/06 | 1,512 | 1,512 | 1,495 | 1,498 | +3 | +0.2% | 4,100 |
| 2018/11/05 | 1,499 | 1,522 | 1,487 | 1,495 | +11 | +0.7% | 8,700 |
| 2018/11/02 | 1,503 | 1,503 | 1,473 | 1,484 | -18 | -1.2% | 15,000 |
| 2018/11/01 | 1,502 | 1,524 | 1,501 | 1,502 | -13 | -0.9% | 11,100 |
| 2018/10/31 | 1,551 | 1,566 | 1,499 | 1,515 | -196 | -11.5% | 44,500 |
| 2018/10/30 | 1,500 | 1,711 | 1,492 | 1,711 | +223 | +15% | 28,000 |
| 2018/10/29 | 1,498 | 1,499 | 1,482 | 1,488 | +9 | +0.6% | 12,600 |
| 2018/10/26 | 1,490 | 1,490 | 1,457 | 1,479 | +3 | +0.2% | 11,600 |
| 2018/10/25 | 1,510 | 1,510 | 1,459 | 1,476 | -36 | -2.4% | 21,500 |
| 2018/10/24 | 1,480 | 1,517 | 1,477 | 1,512 | +34 | +2.3% | 8,500 |
| 2018/10/23 | 1,502 | 1,503 | 1,467 | 1,478 | -24 | -1.6% | 17,600 |
| 2018/10/22 | 1,510 | 1,511 | 1,495 | 1,502 | -12 | -0.8% | 8,500 |
| 2018/10/19 | 1,495 | 1,517 | 1,479 | 1,514 | +18 | +1.2% | 13,500 |
| 2018/10/18 | 1,504 | 1,514 | 1,496 | 1,496 | -14 | -0.9% | 15,600 |
| 2018/10/17 | 1,494 | 1,526 | 1,494 | 1,510 | +18 | +1.2% | 11,800 |
| 2018/10/16 | 1,497 | 1,508 | 1,462 | 1,492 | ±0 | ±0% | 38,000 |
| 2018/10/15 | 1,515 | 1,515 | 1,492 | 1,492 | -23 | -1.5% | 18,800 |
| 2018/10/12 | 1,525 | 1,548 | 1,501 | 1,515 | -11 | -0.7% | 16,600 |
| 2018/10/11 | 1,570 | 1,570 | 1,520 | 1,526 | -63 | -4% | 19,600 |
| 2018/10/10 | 1,593 | 1,602 | 1,589 | 1,589 | -4 | -0.3% | 7,100 |
| 2018/10/09 | 1,637 | 1,637 | 1,579 | 1,593 | -46 | -2.8% | 14,400 |
| 2018/10/05 | 1,651 | 1,653 | 1,639 | 1,639 | -15 | -0.9% | 6,800 |
| 2018/10/04 | 1,685 | 1,688 | 1,653 | 1,654 | -31 | -1.8% | 14,500 |
| 2018/10/03 | 1,692 | 1,701 | 1,685 | 1,685 | -7 | -0.4% | 9,700 |
| 2018/10/02 | 1,690 | 1,703 | 1,690 | 1,692 | -2 | -0.1% | 8,400 |
| 2018/10/01 | 1,699 | 1,710 | 1,694 | 1,694 | -4 | -0.2% | 20,500 |
| 2018/09/28 | 1,701 | 1,703 | 1,697 | 1,698 | -1 | -0.1% | 8,400 |
| 2018/09/27 | 1,703 | 1,704 | 1,696 | 1,699 | -4 | -0.2% | 22,900 |
| 2018/09/26 | 1,695 | 1,703 | 1,687 | 1,703 | +8 | +0.5% | 50,600 |
| 2018/09/25 | 1,690 | 1,707 | 1,688 | 1,695 | -4 | -0.2% | 189,000 |
| 2018/09/21 | 1,699 | 1,712 | 1,696 | 1,699 | -4 | -0.2% | 50,200 |
| 2018/09/20 | 1,705 | 1,711 | 1,691 | 1,703 | -6 | -0.4% | 46,400 |
| 2018/09/19 | 1,705 | 1,717 | 1,703 | 1,709 | +6 | +0.4% | 35,200 |
| 2018/09/18 | 1,703 | 1,719 | 1,702 | 1,703 | -8 | -0.5% | 39,700 |
| 2018/09/14 | 1,710 | 1,720 | 1,710 | 1,711 | -4 | -0.2% | 30,000 |
| 2018/09/13 | 1,713 | 1,724 | 1,713 | 1,715 | +4 | +0.2% | 13,200 |
| 2018/09/12 | 1,714 | 1,716 | 1,704 | 1,711 | +6 | +0.4% | 13,400 |
| 2018/09/11 | 1,703 | 1,715 | 1,703 | 1,705 | -12 | -0.7% | 12,900 |
| 2018/09/10 | 1,711 | 1,725 | 1,709 | 1,717 | +13 | +0.8% | 14,500 |
| 2018/09/07 | 1,700 | 1,709 | 1,696 | 1,704 | +12 | +0.7% | 7,800 |
| 2018/09/06 | 1,692 | 1,706 | 1,692 | 1,692 | ±0 | ±0% | 13,100 |
| 2018/09/05 | 1,700 | 1,703 | 1,690 | 1,692 | -8 | -0.5% | 22,900 |
1651～
1700
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 | 213,800円 | +5.1% | +4.8% | 1.87% | 18.10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 | 59,100円 | +2.9% | +6.1% | 1.69% | 11.49倍 | 1.35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 | 739,000円 | +7.6% | +1.9% | 0.95% | 18.64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 | 305,000円 | +16.2% | -31.9% | 0.98% | 17.41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 | 370,500円 | +1.4% | -5.7% | 2.56% | 15.86倍 | 0.96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
