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 |
|---|---|---|---|---|---|---|---|
| 2015/09/09 | 1,317 | 1,337 | 1,306 | 1,337 | +33 | +2.5% | 12,700 |
| 2015/09/08 | 1,319 | 1,324 | 1,300 | 1,304 | -15 | -1.1% | 8,600 |
| 2015/09/07 | 1,300 | 1,343 | 1,295 | 1,319 | +7 | +0.5% | 15,000 |
| 2015/09/04 | 1,330 | 1,330 | 1,300 | 1,312 | -7 | -0.5% | 10,200 |
| 2015/09/03 | 1,330 | 1,339 | 1,303 | 1,319 | +3 | +0.2% | 8,400 |
| 2015/09/02 | 1,311 | 1,335 | 1,305 | 1,316 | -24 | -1.8% | 14,400 |
| 2015/09/01 | 1,375 | 1,375 | 1,340 | 1,340 | -33 | -2.4% | 12,600 |
| 2015/08/31 | 1,374 | 1,374 | 1,351 | 1,373 | +1 | +0.1% | 9,600 |
| 2015/08/28 | 1,398 | 1,398 | 1,363 | 1,372 | +26 | +1.9% | 10,300 |
| 2015/08/27 | 1,349 | 1,361 | 1,330 | 1,346 | +28 | +2.1% | 16,200 |
| 2015/08/26 | 1,321 | 1,325 | 1,295 | 1,318 | +27 | +2.1% | 12,300 |
| 2015/08/25 | 1,282 | 1,330 | 1,253 | 1,291 | +1 | +0.1% | 28,300 |
| 2015/08/24 | 1,300 | 1,346 | 1,290 | 1,290 | -27 | -2.1% | 27,500 |
| 2015/08/21 | 1,335 | 1,342 | 1,301 | 1,317 | -45 | -3.3% | 29,700 |
| 2015/08/20 | 1,405 | 1,410 | 1,360 | 1,362 | -42 | -3% | 18,900 |
| 2015/08/19 | 1,443 | 1,443 | 1,391 | 1,404 | -39 | -2.7% | 19,100 |
| 2015/08/18 | 1,420 | 1,457 | 1,419 | 1,443 | +30 | +2.1% | 29,800 |
| 2015/08/17 | 1,400 | 1,421 | 1,400 | 1,413 | +27 | +1.9% | 14,400 |
| 2015/08/14 | 1,385 | 1,392 | 1,378 | 1,386 | +4 | +0.3% | 5,500 |
| 2015/08/13 | 1,387 | 1,403 | 1,372 | 1,382 | -6 | -0.4% | 13,700 |
| 2015/08/12 | 1,394 | 1,399 | 1,384 | 1,388 | -7 | -0.5% | 10,000 |
| 2015/08/11 | 1,400 | 1,413 | 1,394 | 1,395 | -24 | -1.7% | 19,900 |
| 2015/08/10 | 1,374 | 1,419 | 1,374 | 1,419 | +46 | +3.4% | 29,200 |
| 2015/08/07 | 1,368 | 1,375 | 1,366 | 1,373 | +5 | +0.4% | 9,300 |
| 2015/08/06 | 1,366 | 1,377 | 1,366 | 1,368 | -4 | -0.3% | 14,900 |
| 2015/08/05 | 1,366 | 1,376 | 1,366 | 1,372 | +3 | +0.2% | 10,000 |
| 2015/08/04 | 1,370 | 1,371 | 1,365 | 1,369 | ±0 | ±0% | 5,200 |
| 2015/08/03 | 1,368 | 1,376 | 1,364 | 1,369 | -5 | -0.4% | 8,900 |
| 2015/07/31 | 1,376 | 1,377 | 1,368 | 1,374 | -2 | -0.1% | 10,200 |
| 2015/07/30 | 1,367 | 1,376 | 1,367 | 1,376 | +9 | +0.7% | 13,600 |
| 2015/07/29 | 1,373 | 1,373 | 1,363 | 1,367 | +4 | +0.3% | 9,200 |
| 2015/07/28 | 1,361 | 1,369 | 1,340 | 1,363 | +2 | +0.1% | 8,800 |
| 2015/07/27 | 1,377 | 1,377 | 1,333 | 1,361 | -13 | -0.9% | 19,300 |
| 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 |
2401～
2450
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
