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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 1,373 | 1,377 | 1,370 | 1,374 | +1 | +0.1% | 13,300 |
| 2015/07/23 | 1,365 | 1,373 | 1,365 | 1,373 | +8 | +0.6% | 8,100 |
| 2015/07/22 | 1,377 | 1,377 | 1,361 | 1,365 | -9 | -0.7% | 11,600 |
| 2015/07/21 | 1,371 | 1,380 | 1,361 | 1,374 | +18 | +1.3% | 24,600 |
| 2015/07/17 | 1,345 | 1,356 | 1,333 | 1,356 | +21 | +1.6% | 12,700 |
| 2015/07/16 | 1,333 | 1,341 | 1,324 | 1,335 | +14 | +1.1% | 24,100 |
| 2015/07/15 | 1,330 | 1,332 | 1,318 | 1,321 | -4 | -0.3% | 13,100 |
| 2015/07/14 | 1,335 | 1,335 | 1,315 | 1,325 | +2 | +0.2% | 8,900 |
| 2015/07/13 | 1,328 | 1,328 | 1,314 | 1,323 | +13 | +1% | 7,700 |
| 2015/07/10 | 1,308 | 1,327 | 1,305 | 1,310 | -2 | -0.2% | 20,800 |
| 2015/07/09 | 1,298 | 1,315 | 1,294 | 1,312 | -8 | -0.6% | 21,500 |
| 2015/07/08 | 1,342 | 1,343 | 1,306 | 1,320 | -18 | -1.3% | 24,200 |
| 2015/07/07 | 1,312 | 1,347 | 1,310 | 1,338 | +28 | +2.1% | 16,200 |
| 2015/07/06 | 1,307 | 1,319 | 1,306 | 1,310 | +4 | +0.3% | 13,600 |
| 2015/07/03 | 1,321 | 1,321 | 1,305 | 1,306 | -19 | -1.4% | 9,300 |
| 2015/07/02 | 1,298 | 1,349 | 1,297 | 1,325 | +31 | +2.4% | 25,800 |
| 2015/07/01 | 1,291 | 1,297 | 1,287 | 1,294 | +4 | +0.3% | 6,500 |
| 2015/06/30 | 1,281 | 1,290 | 1,279 | 1,290 | +8 | +0.6% | 11,100 |
| 2015/06/29 | 1,288 | 1,300 | 1,282 | 1,282 | -8 | -0.6% | 15,000 |
| 2015/06/26 | 1,295 | 1,295 | 1,289 | 1,290 | +1 | +0.1% | 10,700 |
| 2015/06/25 | 1,290 | 1,298 | 1,289 | 1,289 | +4 | +0.3% | 11,300 |
| 2015/06/24 | 1,293 | 1,295 | 1,282 | 1,285 | -8 | -0.6% | 13,500 |
| 2015/06/23 | 1,282 | 1,295 | 1,282 | 1,293 | +11 | +0.9% | 8,800 |
| 2015/06/22 | 1,285 | 1,300 | 1,272 | 1,282 | -5 | -0.4% | 8,400 |
| 2015/06/19 | 1,286 | 1,299 | 1,280 | 1,287 | +17 | +1.3% | 6,900 |
| 2015/06/18 | 1,268 | 1,282 | 1,268 | 1,270 | -1 | -0.1% | 8,900 |
| 2015/06/17 | 1,263 | 1,279 | 1,263 | 1,271 | +1 | +0.1% | 6,300 |
| 2015/06/16 | 1,269 | 1,276 | 1,269 | 1,270 | +1 | +0.1% | 7,800 |
| 2015/06/15 | 1,265 | 1,269 | 1,256 | 1,269 | +7 | +0.6% | 9,100 |
| 2015/06/12 | 1,270 | 1,277 | 1,259 | 1,262 | -6 | -0.5% | 42,200 |
| 2015/06/11 | 1,277 | 1,283 | 1,250 | 1,268 | -8 | -0.6% | 20,500 |
| 2015/06/10 | 1,277 | 1,291 | 1,276 | 1,276 | ±0 | ±0% | 6,300 |
| 2015/06/09 | 1,279 | 1,300 | 1,274 | 1,276 | +1 | +0.1% | 20,200 |
| 2015/06/08 | 1,275 | 1,278 | 1,272 | 1,275 | +4 | +0.3% | 7,000 |
| 2015/06/05 | 1,271 | 1,279 | 1,270 | 1,271 | ±0 | ±0% | 18,200 |
| 2015/06/04 | 1,280 | 1,280 | 1,271 | 1,271 | -2 | -0.2% | 12,700 |
| 2015/06/03 | 1,275 | 1,284 | 1,273 | 1,273 | -5 | -0.4% | 9,500 |
| 2015/06/02 | 1,287 | 1,287 | 1,270 | 1,278 | -9 | -0.7% | 12,700 |
| 2015/06/01 | 1,286 | 1,295 | 1,283 | 1,287 | +6 | +0.5% | 8,800 |
| 2015/05/29 | 1,273 | 1,288 | 1,273 | 1,281 | +9 | +0.7% | 9,300 |
| 2015/05/28 | 1,271 | 1,288 | 1,269 | 1,272 | -10 | -0.8% | 9,700 |
| 2015/05/27 | 1,280 | 1,285 | 1,278 | 1,282 | +7 | +0.5% | 9,200 |
| 2015/05/26 | 1,271 | 1,285 | 1,270 | 1,275 | +5 | +0.4% | 13,800 |
| 2015/05/25 | 1,275 | 1,280 | 1,268 | 1,270 | -5 | -0.4% | 10,800 |
| 2015/05/22 | 1,266 | 1,280 | 1,260 | 1,275 | +9 | +0.7% | 6,000 |
| 2015/05/21 | 1,280 | 1,280 | 1,255 | 1,266 | -9 | -0.7% | 8,700 |
| 2015/05/20 | 1,263 | 1,277 | 1,258 | 1,275 | +12 | +1% | 15,700 |
| 2015/05/19 | 1,248 | 1,263 | 1,247 | 1,263 | +13 | +1% | 13,400 |
| 2015/05/18 | 1,241 | 1,250 | 1,240 | 1,250 | +11 | +0.9% | 8,700 |
| 2015/05/15 | 1,230 | 1,240 | 1,222 | 1,239 | +28 | +2.3% | 10,300 |
2401～
2450
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
