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 |
|---|---|---|---|---|---|---|---|
| 2017/05/01 | 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 |
| 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 |
2001～
2050
件表示中 / 3738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 | 203,400円 | +5.1% | +4.8% | 1.97% | 17.22倍 | 0.63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 |
| 甜菜糖 | 236,000円 | +8.0% | +6.8% | 3.39% | 36.74倍 | 0.40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 |
| 岩塚菓 | 299,000円 | +16.2% | -31.9% | 1.00% | 17.07倍 | 0.45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 | 363,500円 | +1.4% | -5.7% | 2.61% | 15.56倍 | 0.95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 |
| はごろも | 327,500円 | +2.2% | 0.0% | 1.83% | 13.40倍 | 0.74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
