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 |
|---|---|---|---|---|---|---|---|
| 2016/02/10 | 1,279 | 1,331 | 1,266 | 1,270 | -9 | -0.7% | 7,900 |
| 2016/02/09 | 1,313 | 1,335 | 1,265 | 1,279 | -85 | -6.2% | 9,300 |
| 2016/02/08 | 1,325 | 1,370 | 1,325 | 1,364 | +29 | +2.2% | 8,100 |
| 2016/02/05 | 1,344 | 1,351 | 1,324 | 1,335 | -9 | -0.7% | 4,000 |
| 2016/02/04 | 1,370 | 1,370 | 1,304 | 1,344 | -27 | -2% | 5,900 |
| 2016/02/03 | 1,356 | 1,371 | 1,303 | 1,371 | +13 | +1% | 6,800 |
| 2016/02/02 | 1,339 | 1,361 | 1,324 | 1,358 | -9 | -0.7% | 8,500 |
| 2016/02/01 | 1,363 | 1,380 | 1,350 | 1,367 | +4 | +0.3% | 8,200 |
| 2016/01/29 | 1,360 | 1,363 | 1,328 | 1,363 | -14 | -1% | 5,500 |
| 2016/01/28 | 1,329 | 1,380 | 1,327 | 1,377 | +48 | +3.6% | 10,700 |
| 2016/01/27 | 1,297 | 1,333 | 1,295 | 1,329 | +52 | +4.1% | 12,600 |
| 2016/01/26 | 1,270 | 1,292 | 1,270 | 1,277 | +7 | +0.6% | 7,500 |
| 2016/01/25 | 1,252 | 1,281 | 1,252 | 1,270 | +19 | +1.5% | 10,700 |
| 2016/01/22 | 1,196 | 1,251 | 1,196 | 1,251 | +57 | +4.8% | 8,800 |
| 2016/01/21 | 1,222 | 1,240 | 1,194 | 1,194 | -50 | -4% | 19,200 |
| 2016/01/20 | 1,254 | 1,271 | 1,244 | 1,244 | -9 | -0.7% | 15,200 |
| 2016/01/19 | 1,284 | 1,303 | 1,250 | 1,253 | -39 | -3% | 10,000 |
| 2016/01/18 | 1,277 | 1,350 | 1,273 | 1,292 | +13 | +1% | 11,900 |
| 2016/01/15 | 1,277 | 1,289 | 1,276 | 1,279 | +3 | +0.2% | 12,600 |
| 2016/01/14 | 1,280 | 1,287 | 1,263 | 1,276 | -10 | -0.8% | 14,500 |
| 2016/01/13 | 1,288 | 1,288 | 1,271 | 1,286 | -2 | -0.2% | 17,300 |
| 2016/01/12 | 1,295 | 1,305 | 1,288 | 1,288 | -6 | -0.5% | 15,100 |
| 2016/01/08 | 1,310 | 1,315 | 1,294 | 1,294 | -21 | -1.6% | 20,200 |
| 2016/01/07 | 1,323 | 1,347 | 1,312 | 1,315 | -9 | -0.7% | 8,700 |
| 2016/01/06 | 1,333 | 1,337 | 1,300 | 1,324 | -10 | -0.7% | 15,600 |
| 2016/01/05 | 1,344 | 1,345 | 1,333 | 1,334 | -2 | -0.1% | 6,500 |
| 2016/01/04 | 1,338 | 1,372 | 1,330 | 1,336 | -14 | -1% | 7,000 |
| 2015/12/30 | 1,350 | 1,390 | 1,348 | 1,350 | +12 | +0.9% | 5,400 |
| 2015/12/29 | 1,329 | 1,348 | 1,323 | 1,338 | +10 | +0.8% | 10,900 |
| 2015/12/28 | 1,319 | 1,335 | 1,319 | 1,328 | +10 | +0.8% | 4,200 |
| 2015/12/25 | 1,322 | 1,329 | 1,317 | 1,318 | -2 | -0.2% | 6,400 |
| 2015/12/24 | 1,338 | 1,342 | 1,305 | 1,320 | -8 | -0.6% | 8,700 |
| 2015/12/22 | 1,342 | 1,342 | 1,323 | 1,328 | -8 | -0.6% | 6,300 |
| 2015/12/21 | 1,342 | 1,349 | 1,330 | 1,336 | -7 | -0.5% | 6,700 |
| 2015/12/18 | 1,347 | 1,373 | 1,340 | 1,343 | -4 | -0.3% | 5,800 |
| 2015/12/17 | 1,348 | 1,350 | 1,334 | 1,347 | +8 | +0.6% | 11,200 |
| 2015/12/16 | 1,322 | 1,339 | 1,310 | 1,339 | +38 | +2.9% | 10,100 |
| 2015/12/15 | 1,320 | 1,330 | 1,300 | 1,301 | -16 | -1.2% | 8,900 |
| 2015/12/14 | 1,310 | 1,317 | 1,306 | 1,317 | -11 | -0.8% | 9,100 |
| 2015/12/11 | 1,310 | 1,353 | 1,310 | 1,328 | -12 | -0.9% | 20,500 |
| 2015/12/10 | 1,345 | 1,359 | 1,331 | 1,340 | -5 | -0.4% | 10,100 |
| 2015/12/09 | 1,371 | 1,371 | 1,344 | 1,345 | -26 | -1.9% | 9,900 |
| 2015/12/08 | 1,363 | 1,374 | 1,363 | 1,371 | +10 | +0.7% | 6,200 |
| 2015/12/07 | 1,359 | 1,372 | 1,359 | 1,361 | +5 | +0.4% | 9,600 |
| 2015/12/04 | 1,361 | 1,361 | 1,347 | 1,356 | -12 | -0.9% | 6,200 |
| 2015/12/03 | 1,360 | 1,372 | 1,356 | 1,368 | -7 | -0.5% | 7,800 |
| 2015/12/02 | 1,379 | 1,379 | 1,359 | 1,375 | +5 | +0.4% | 5,800 |
| 2015/12/01 | 1,358 | 1,372 | 1,358 | 1,370 | +12 | +0.9% | 6,100 |
| 2015/11/30 | 1,379 | 1,379 | 1,318 | 1,358 | -26 | -1.9% | 8,200 |
| 2015/11/27 | 1,388 | 1,390 | 1,384 | 1,384 | -4 | -0.3% | 5,300 |
2301～
2350
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
