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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 1,468 | 1,484 | 1,450 | 1,470 | +15 | +1% | 9,800 |
| 2017/03/13 | 1,446 | 1,468 | 1,444 | 1,455 | +2 | +0.1% | 15,200 |
| 2017/03/10 | 1,445 | 1,456 | 1,442 | 1,453 | +10 | +0.7% | 20,100 |
| 2017/03/09 | 1,441 | 1,444 | 1,441 | 1,443 | +6 | +0.4% | 4,500 |
| 2017/03/08 | 1,441 | 1,441 | 1,435 | 1,437 | -2 | -0.1% | 6,100 |
| 2017/03/07 | 1,432 | 1,439 | 1,431 | 1,439 | +7 | +0.5% | 4,300 |
| 2017/03/06 | 1,424 | 1,437 | 1,419 | 1,432 | +8 | +0.6% | 4,800 |
| 2017/03/03 | 1,436 | 1,438 | 1,423 | 1,424 | -9 | -0.6% | 5,700 |
| 2017/03/02 | 1,425 | 1,444 | 1,425 | 1,433 | +12 | +0.8% | 11,800 |
| 2017/03/01 | 1,415 | 1,423 | 1,415 | 1,421 | +7 | +0.5% | 7,900 |
| 2017/02/28 | 1,405 | 1,423 | 1,403 | 1,414 | +17 | +1.2% | 14,300 |
| 2017/02/27 | 1,396 | 1,401 | 1,394 | 1,397 | +1 | +0.1% | 7,700 |
| 2017/02/24 | 1,390 | 1,400 | 1,390 | 1,396 | +6 | +0.4% | 6,300 |
| 2017/02/23 | 1,385 | 1,391 | 1,385 | 1,390 | +5 | +0.4% | 3,900 |
| 2017/02/22 | 1,386 | 1,388 | 1,385 | 1,385 | -2 | -0.1% | 4,000 |
| 2017/02/21 | 1,386 | 1,390 | 1,385 | 1,387 | -2 | -0.1% | 7,300 |
| 2017/02/20 | 1,384 | 1,389 | 1,384 | 1,389 | -6 | -0.4% | 5,800 |
| 2017/02/17 | 1,389 | 1,400 | 1,388 | 1,395 | +5 | +0.4% | 6,700 |
| 2017/02/16 | 1,396 | 1,396 | 1,388 | 1,390 | +1 | +0.1% | 3,800 |
| 2017/02/15 | 1,409 | 1,409 | 1,388 | 1,389 | -11 | -0.8% | 6,400 |
| 2017/02/14 | 1,418 | 1,418 | 1,400 | 1,400 | -9 | -0.6% | 6,100 |
| 2017/02/13 | 1,400 | 1,410 | 1,398 | 1,409 | +19 | +1.4% | 12,300 |
| 2017/02/10 | 1,385 | 1,390 | 1,382 | 1,390 | +7 | +0.5% | 6,900 |
| 2017/02/09 | 1,380 | 1,384 | 1,380 | 1,383 | +7 | +0.5% | 3,200 |
| 2017/02/08 | 1,380 | 1,388 | 1,375 | 1,376 | -7 | -0.5% | 6,900 |
| 2017/02/07 | 1,387 | 1,387 | 1,370 | 1,383 | -4 | -0.3% | 7,000 |
| 2017/02/06 | 1,400 | 1,400 | 1,386 | 1,387 | -8 | -0.6% | 4,700 |
| 2017/02/03 | 1,387 | 1,402 | 1,387 | 1,395 | +8 | +0.6% | 5,700 |
| 2017/02/02 | 1,398 | 1,400 | 1,387 | 1,387 | -10 | -0.7% | 6,200 |
| 2017/02/01 | 1,395 | 1,403 | 1,386 | 1,397 | -1 | -0.1% | 9,000 |
| 2017/01/31 | 1,400 | 1,404 | 1,393 | 1,398 | -7 | -0.5% | 9,800 |
| 2017/01/30 | 1,404 | 1,406 | 1,399 | 1,405 | +1 | +0.1% | 8,900 |
| 2017/01/27 | 1,408 | 1,413 | 1,404 | 1,404 | -4 | -0.3% | 9,900 |
| 2017/01/26 | 1,409 | 1,411 | 1,405 | 1,408 | +3 | +0.2% | 10,900 |
| 2017/01/25 | 1,405 | 1,407 | 1,403 | 1,405 | +3 | +0.2% | 8,800 |
| 2017/01/24 | 1,407 | 1,407 | 1,396 | 1,402 | +5 | +0.4% | 4,700 |
| 2017/01/23 | 1,407 | 1,407 | 1,387 | 1,397 | -11 | -0.8% | 8,200 |
| 2017/01/20 | 1,413 | 1,415 | 1,407 | 1,408 | -12 | -0.8% | 11,300 |
| 2017/01/19 | 1,410 | 1,421 | 1,410 | 1,420 | +13 | +0.9% | 16,400 |
| 2017/01/18 | 1,414 | 1,416 | 1,405 | 1,407 | ±0 | ±0% | 13,500 |
| 2017/01/17 | 1,418 | 1,418 | 1,404 | 1,407 | -8 | -0.6% | 9,100 |
| 2017/01/16 | 1,423 | 1,423 | 1,407 | 1,415 | -1 | -0.1% | 5,700 |
| 2017/01/13 | 1,409 | 1,417 | 1,409 | 1,416 | +7 | +0.5% | 12,100 |
| 2017/01/12 | 1,418 | 1,418 | 1,406 | 1,409 | -8 | -0.6% | 9,000 |
| 2017/01/11 | 1,413 | 1,423 | 1,413 | 1,417 | +7 | +0.5% | 14,100 |
| 2017/01/10 | 1,395 | 1,413 | 1,393 | 1,410 | +12 | +0.9% | 22,700 |
| 2017/01/06 | 1,392 | 1,398 | 1,391 | 1,398 | +1 | +0.1% | 10,100 |
| 2017/01/05 | 1,392 | 1,398 | 1,386 | 1,397 | +6 | +0.4% | 15,000 |
| 2017/01/04 | 1,392 | 1,392 | 1,385 | 1,391 | +7 | +0.5% | 18,400 |
| 2016/12/30 | 1,386 | 1,386 | 1,378 | 1,384 | -2 | -0.1% | 12,500 |
2001～
2050
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
