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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 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 |
| 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 |
2451～
2500
件表示中 / 3772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 | 214,800円 | +5.1% | +4.8% | 1.86% | 18.19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 | 60,000円 | +2.9% | +6.1% | 1.67% | 11.66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 | 740,000円 | +7.6% | +1.9% | 0.95% | 18.66倍 | 1.66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 | 307,500円 | +16.2% | -31.9% | 0.98% | 17.55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 | 371,500円 | +1.4% | -5.7% | 2.56% | 15.90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
