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 |
|---|---|---|---|---|---|---|---|
| 2016/08/25 | 1,292 | 1,297 | 1,287 | 1,289 | -3 | -0.2% | 9,500 |
| 2016/08/24 | 1,292 | 1,300 | 1,291 | 1,292 | +4 | +0.3% | 2,300 |
| 2016/08/23 | 1,292 | 1,294 | 1,286 | 1,288 | -2 | -0.2% | 7,700 |
| 2016/08/22 | 1,286 | 1,296 | 1,286 | 1,290 | +5 | +0.4% | 2,800 |
| 2016/08/19 | 1,295 | 1,313 | 1,285 | 1,285 | -12 | -0.9% | 6,800 |
| 2016/08/18 | 1,292 | 1,310 | 1,292 | 1,297 | +5 | +0.4% | 4,500 |
| 2016/08/17 | 1,301 | 1,319 | 1,290 | 1,292 | -19 | -1.4% | 8,500 |
| 2016/08/16 | 1,321 | 1,321 | 1,306 | 1,311 | -10 | -0.8% | 7,000 |
| 2016/08/15 | 1,321 | 1,326 | 1,320 | 1,321 | ±0 | ±0% | 1,200 |
| 2016/08/12 | 1,320 | 1,324 | 1,318 | 1,321 | -1 | -0.1% | 3,800 |
| 2016/08/10 | 1,315 | 1,324 | 1,314 | 1,322 | ±0 | ±0% | 2,300 |
| 2016/08/09 | 1,310 | 1,323 | 1,310 | 1,322 | +12 | +0.9% | 2,000 |
| 2016/08/08 | 1,310 | 1,324 | 1,305 | 1,310 | +24 | +1.9% | 4,900 |
| 2016/08/05 | 1,296 | 1,307 | 1,286 | 1,286 | -10 | -0.8% | 3,200 |
| 2016/08/04 | 1,290 | 1,315 | 1,281 | 1,296 | +6 | +0.5% | 7,100 |
| 2016/08/03 | 1,300 | 1,300 | 1,288 | 1,290 | -21 | -1.6% | 7,800 |
| 2016/08/02 | 1,315 | 1,315 | 1,310 | 1,311 | -11 | -0.8% | 6,100 |
| 2016/08/01 | 1,329 | 1,329 | 1,322 | 1,322 | -15 | -1.1% | 4,200 |
| 2016/07/29 | 1,340 | 1,340 | 1,315 | 1,337 | -11 | -0.8% | 5,300 |
| 2016/07/28 | 1,345 | 1,348 | 1,345 | 1,348 | +1 | +0.1% | 2,500 |
| 2016/07/27 | 1,340 | 1,352 | 1,340 | 1,347 | +8 | +0.6% | 8,200 |
| 2016/07/26 | 1,339 | 1,343 | 1,338 | 1,339 | ±0 | ±0% | 14,500 |
| 2016/07/25 | 1,332 | 1,342 | 1,332 | 1,339 | +7 | +0.5% | 6,300 |
| 2016/07/22 | 1,339 | 1,339 | 1,331 | 1,332 | -7 | -0.5% | 3,500 |
| 2016/07/21 | 1,339 | 1,339 | 1,330 | 1,339 | +2 | +0.1% | 5,200 |
| 2016/07/20 | 1,339 | 1,339 | 1,324 | 1,337 | +4 | +0.3% | 3,800 |
| 2016/07/19 | 1,318 | 1,333 | 1,316 | 1,333 | +15 | +1.1% | 4,600 |
| 2016/07/15 | 1,327 | 1,332 | 1,315 | 1,318 | -9 | -0.7% | 2,800 |
| 2016/07/14 | 1,325 | 1,331 | 1,322 | 1,327 | +18 | +1.4% | 4,900 |
| 2016/07/13 | 1,335 | 1,335 | 1,309 | 1,309 | +1 | +0.1% | 6,100 |
| 2016/07/12 | 1,336 | 1,341 | 1,305 | 1,308 | -28 | -2.1% | 17,400 |
| 2016/07/11 | 1,295 | 1,340 | 1,295 | 1,336 | +43 | +3.3% | 13,400 |
| 2016/07/08 | 1,307 | 1,310 | 1,293 | 1,293 | -12 | -0.9% | 14,600 |
| 2016/07/07 | 1,302 | 1,305 | 1,302 | 1,305 | +3 | +0.2% | 4,200 |
| 2016/07/06 | 1,299 | 1,302 | 1,288 | 1,302 | +3 | +0.2% | 7,700 |
| 2016/07/05 | 1,305 | 1,305 | 1,295 | 1,299 | -5 | -0.4% | 6,000 |
| 2016/07/04 | 1,306 | 1,306 | 1,299 | 1,304 | -2 | -0.2% | 6,000 |
| 2016/07/01 | 1,304 | 1,306 | 1,298 | 1,306 | +12 | +0.9% | 7,100 |
| 2016/06/30 | 1,304 | 1,306 | 1,292 | 1,294 | -2 | -0.2% | 7,100 |
| 2016/06/29 | 1,293 | 1,306 | 1,275 | 1,296 | +22 | +1.7% | 9,900 |
| 2016/06/28 | 1,274 | 1,282 | 1,270 | 1,274 | ±0 | ±0% | 11,500 |
| 2016/06/27 | 1,259 | 1,283 | 1,259 | 1,274 | +15 | +1.2% | 7,900 |
| 2016/06/24 | 1,291 | 1,294 | 1,250 | 1,259 | -31 | -2.4% | 10,300 |
| 2016/06/23 | 1,294 | 1,294 | 1,284 | 1,290 | +4 | +0.3% | 2,600 |
| 2016/06/22 | 1,276 | 1,290 | 1,269 | 1,286 | +10 | +0.8% | 4,500 |
| 2016/06/21 | 1,260 | 1,282 | 1,260 | 1,276 | +17 | +1.4% | 3,300 |
| 2016/06/20 | 1,278 | 1,280 | 1,251 | 1,259 | -6 | -0.5% | 7,500 |
| 2016/06/17 | 1,270 | 1,279 | 1,262 | 1,265 | +4 | +0.3% | 4,700 |
| 2016/06/16 | 1,266 | 1,273 | 1,261 | 1,261 | -5 | -0.4% | 8,800 |
| 2016/06/15 | 1,280 | 1,280 | 1,254 | 1,266 | +15 | +1.2% | 6,600 |
2201～
2250
件表示中 / 3771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 | 214,400円 | +5.1% | +4.8% | 1.87% | 18.16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 | 59,900円 | +2.9% | +6.1% | 1.67% | 11.64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 | 743,000円 | +7.6% | +1.9% | 0.94% | 18.74倍 | 1.67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 | 307,000円 | +16.2% | -31.9% | 0.98% | 17.52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 | 372,000円 | +1.4% | -5.7% | 2.55% | 15.92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
