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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 1,450 | 1,505 | 1,448 | 1,471 | +31 | +2.2% | 8,600 |
| 2017/05/26 | 1,470 | 1,475 | 1,440 | 1,440 | -30 | -2% | 13,900 |
| 2017/05/25 | 1,479 | 1,484 | 1,470 | 1,470 | -8 | -0.5% | 10,200 |
| 2017/05/24 | 1,481 | 1,489 | 1,475 | 1,478 | -3 | -0.2% | 6,600 |
| 2017/05/23 | 1,474 | 1,484 | 1,473 | 1,481 | +7 | +0.5% | 5,100 |
| 2017/05/22 | 1,479 | 1,481 | 1,470 | 1,474 | -2 | -0.1% | 4,800 |
| 2017/05/19 | 1,467 | 1,479 | 1,467 | 1,476 | +12 | +0.8% | 7,000 |
| 2017/05/18 | 1,488 | 1,488 | 1,464 | 1,464 | -26 | -1.7% | 13,200 |
| 2017/05/17 | 1,491 | 1,497 | 1,487 | 1,490 | +3 | +0.2% | 8,200 |
| 2017/05/16 | 1,472 | 1,490 | 1,472 | 1,487 | +18 | +1.2% | 12,700 |
| 2017/05/15 | 1,520 | 1,520 | 1,425 | 1,469 | -44 | -2.9% | 15,500 |
| 2017/05/12 | 1,527 | 1,527 | 1,505 | 1,513 | -9 | -0.6% | 9,100 |
| 2017/05/11 | 1,508 | 1,526 | 1,508 | 1,522 | -6 | -0.4% | 7,700 |
| 2017/05/10 | 1,523 | 1,530 | 1,520 | 1,528 | ±0 | ±0% | 9,700 |
| 2017/05/09 | 1,525 | 1,529 | 1,520 | 1,528 | +9 | +0.6% | 4,700 |
| 2017/05/08 | 1,500 | 1,524 | 1,499 | 1,519 | +21 | +1.4% | 16,100 |
| 2017/05/02 | 1,505 | 1,508 | 1,496 | 1,498 | -4 | -0.3% | 13,800 |
| 2017/05/01 | 1,495 | 1,503 | 1,495 | 1,502 | +7 | +0.5% | 6,300 |
| 2017/04/28 | 1,498 | 1,504 | 1,482 | 1,495 | -3 | -0.2% | 7,300 |
| 2017/04/27 | 1,480 | 1,513 | 1,479 | 1,498 | +23 | +1.6% | 16,300 |
| 2017/04/26 | 1,465 | 1,476 | 1,465 | 1,475 | +11 | +0.8% | 5,200 |
| 2017/04/25 | 1,444 | 1,468 | 1,443 | 1,464 | +24 | +1.7% | 7,700 |
| 2017/04/24 | 1,460 | 1,466 | 1,420 | 1,440 | +10 | +0.7% | 11,000 |
| 2017/04/21 | 1,444 | 1,444 | 1,426 | 1,430 | +1 | +0.1% | 8,100 |
| 2017/04/20 | 1,437 | 1,438 | 1,415 | 1,429 | +16 | +1.1% | 6,200 |
| 2017/04/19 | 1,420 | 1,440 | 1,404 | 1,413 | -9 | -0.6% | 8,900 |
| 2017/04/18 | 1,444 | 1,444 | 1,421 | 1,422 | -6 | -0.4% | 6,000 |
| 2017/04/17 | 1,403 | 1,446 | 1,403 | 1,428 | +17 | +1.2% | 6,100 |
| 2017/04/14 | 1,411 | 1,428 | 1,410 | 1,411 | -13 | -0.9% | 7,200 |
| 2017/04/13 | 1,442 | 1,442 | 1,423 | 1,424 | -10 | -0.7% | 8,700 |
| 2017/04/12 | 1,450 | 1,450 | 1,404 | 1,434 | -18 | -1.2% | 8,400 |
| 2017/04/11 | 1,451 | 1,473 | 1,451 | 1,452 | -5 | -0.3% | 5,400 |
| 2017/04/10 | 1,472 | 1,472 | 1,453 | 1,457 | -2 | -0.1% | 3,700 |
| 2017/04/07 | 1,460 | 1,477 | 1,452 | 1,459 | +1 | +0.1% | 8,800 |
| 2017/04/06 | 1,476 | 1,494 | 1,457 | 1,458 | -20 | -1.4% | 10,000 |
| 2017/04/05 | 1,501 | 1,501 | 1,477 | 1,478 | -24 | -1.6% | 8,000 |
| 2017/04/04 | 1,484 | 1,510 | 1,477 | 1,502 | +17 | +1.1% | 16,800 |
| 2017/04/03 | 1,473 | 1,499 | 1,473 | 1,485 | +7 | +0.5% | 10,800 |
| 2017/03/31 | 1,505 | 1,506 | 1,478 | 1,478 | -40 | -2.6% | 15,700 |
| 2017/03/30 | 1,531 | 1,539 | 1,500 | 1,518 | -23 | -1.5% | 12,700 |
| 2017/03/29 | 1,550 | 1,550 | 1,527 | 1,541 | -9 | -0.6% | 11,200 |
| 2017/03/28 | 1,496 | 1,550 | 1,496 | 1,550 | +55 | +3.7% | 27,900 |
| 2017/03/27 | 1,485 | 1,498 | 1,485 | 1,495 | +10 | +0.7% | 12,100 |
| 2017/03/24 | 1,491 | 1,494 | 1,479 | 1,485 | +1 | +0.1% | 10,100 |
| 2017/03/23 | 1,484 | 1,494 | 1,476 | 1,484 | -10 | -0.7% | 8,600 |
| 2017/03/22 | 1,501 | 1,507 | 1,494 | 1,494 | -2 | -0.1% | 11,300 |
| 2017/03/21 | 1,490 | 1,500 | 1,483 | 1,496 | +16 | +1.1% | 15,100 |
| 2017/03/17 | 1,494 | 1,494 | 1,450 | 1,480 | +5 | +0.3% | 17,500 |
| 2017/03/16 | 1,463 | 1,475 | 1,463 | 1,475 | +14 | +1% | 7,700 |
| 2017/03/15 | 1,470 | 1,475 | 1,457 | 1,461 | -9 | -0.6% | 5,800 |
1951～
2000
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
