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 |
|---|---|---|---|---|---|---|---|
| 2015/11/26 | 1,390 | 1,397 | 1,381 | 1,388 | -1 | -0.1% | 7,700 |
| 2015/11/25 | 1,376 | 1,391 | 1,375 | 1,389 | +14 | +1% | 11,900 |
| 2015/11/24 | 1,390 | 1,398 | 1,374 | 1,375 | -25 | -1.8% | 11,200 |
| 2015/11/20 | 1,398 | 1,404 | 1,385 | 1,400 | +10 | +0.7% | 8,300 |
| 2015/11/19 | 1,400 | 1,400 | 1,385 | 1,390 | -5 | -0.4% | 7,700 |
| 2015/11/18 | 1,389 | 1,399 | 1,380 | 1,395 | +6 | +0.4% | 8,200 |
| 2015/11/17 | 1,392 | 1,395 | 1,375 | 1,389 | -3 | -0.2% | 13,600 |
| 2015/11/16 | 1,370 | 1,392 | 1,358 | 1,392 | +17 | +1.2% | 17,500 |
| 2015/11/13 | 1,342 | 1,380 | 1,338 | 1,375 | +10 | +0.7% | 11,500 |
| 2015/11/12 | 1,343 | 1,369 | 1,331 | 1,365 | +28 | +2.1% | 14,400 |
| 2015/11/11 | 1,306 | 1,342 | 1,303 | 1,337 | +27 | +2.1% | 19,400 |
| 2015/11/10 | 1,306 | 1,312 | 1,306 | 1,310 | -4 | -0.3% | 3,200 |
| 2015/11/09 | 1,305 | 1,319 | 1,303 | 1,314 | +4 | +0.3% | 10,000 |
| 2015/11/06 | 1,306 | 1,316 | 1,306 | 1,310 | ±0 | ±0% | 5,700 |
| 2015/11/05 | 1,306 | 1,317 | 1,304 | 1,310 | -1 | -0.1% | 8,900 |
| 2015/11/04 | 1,318 | 1,318 | 1,302 | 1,311 | +5 | +0.4% | 6,100 |
| 2015/11/02 | 1,312 | 1,312 | 1,303 | 1,306 | -13 | -1% | 6,600 |
| 2015/10/30 | 1,329 | 1,329 | 1,319 | 1,319 | +3 | +0.2% | 4,500 |
| 2015/10/29 | 1,325 | 1,329 | 1,314 | 1,316 | -13 | -1% | 4,700 |
| 2015/10/28 | 1,315 | 1,330 | 1,312 | 1,329 | +14 | +1.1% | 8,400 |
| 2015/10/27 | 1,315 | 1,320 | 1,314 | 1,315 | +1 | +0.1% | 4,300 |
| 2015/10/26 | 1,309 | 1,319 | 1,308 | 1,314 | +12 | +0.9% | 5,500 |
| 2015/10/23 | 1,310 | 1,310 | 1,300 | 1,302 | -3 | -0.2% | 10,800 |
| 2015/10/22 | 1,305 | 1,320 | 1,301 | 1,305 | -15 | -1.1% | 5,400 |
| 2015/10/21 | 1,300 | 1,320 | 1,300 | 1,320 | +20 | +1.5% | 6,300 |
| 2015/10/20 | 1,313 | 1,313 | 1,300 | 1,300 | -3 | -0.2% | 5,800 |
| 2015/10/19 | 1,317 | 1,317 | 1,290 | 1,303 | -10 | -0.8% | 6,300 |
| 2015/10/16 | 1,317 | 1,324 | 1,310 | 1,313 | -3 | -0.2% | 7,100 |
| 2015/10/15 | 1,310 | 1,316 | 1,308 | 1,316 | +8 | +0.6% | 7,500 |
| 2015/10/14 | 1,307 | 1,310 | 1,298 | 1,308 | -6 | -0.5% | 7,100 |
| 2015/10/13 | 1,308 | 1,316 | 1,306 | 1,314 | +4 | +0.3% | 7,200 |
| 2015/10/09 | 1,304 | 1,314 | 1,301 | 1,310 | +1 | +0.1% | 9,400 |
| 2015/10/08 | 1,308 | 1,313 | 1,303 | 1,309 | -4 | -0.3% | 7,600 |
| 2015/10/07 | 1,305 | 1,317 | 1,305 | 1,313 | -2 | -0.2% | 5,700 |
| 2015/10/06 | 1,317 | 1,317 | 1,308 | 1,315 | +5 | +0.4% | 9,700 |
| 2015/10/05 | 1,317 | 1,317 | 1,308 | 1,310 | -7 | -0.5% | 5,400 |
| 2015/10/02 | 1,317 | 1,323 | 1,307 | 1,317 | -2 | -0.2% | 8,500 |
| 2015/10/01 | 1,315 | 1,320 | 1,305 | 1,319 | +8 | +0.6% | 11,100 |
| 2015/09/30 | 1,314 | 1,318 | 1,303 | 1,311 | +8 | +0.6% | 8,500 |
| 2015/09/29 | 1,310 | 1,314 | 1,294 | 1,303 | -11 | -0.8% | 22,600 |
| 2015/09/28 | 1,309 | 1,321 | 1,305 | 1,314 | -15 | -1.1% | 41,900 |
| 2015/09/25 | 1,325 | 1,351 | 1,325 | 1,329 | -3 | -0.2% | 71,800 |
| 2015/09/24 | 1,350 | 1,350 | 1,332 | 1,332 | -18 | -1.3% | 28,800 |
| 2015/09/18 | 1,327 | 1,356 | 1,323 | 1,350 | +23 | +1.7% | 19,500 |
| 2015/09/17 | 1,315 | 1,330 | 1,315 | 1,327 | +14 | +1.1% | 8,800 |
| 2015/09/16 | 1,317 | 1,319 | 1,310 | 1,313 | +1 | +0.1% | 7,000 |
| 2015/09/15 | 1,310 | 1,324 | 1,309 | 1,312 | +1 | +0.1% | 10,800 |
| 2015/09/14 | 1,330 | 1,330 | 1,311 | 1,311 | -7 | -0.5% | 8,000 |
| 2015/09/11 | 1,306 | 1,324 | 1,306 | 1,318 | -5 | -0.4% | 20,000 |
| 2015/09/10 | 1,325 | 1,327 | 1,311 | 1,323 | -14 | -1% | 7,600 |
2351～
2400
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
