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 |
|---|---|---|---|---|---|---|---|
| 2014/09/29 | 1,221 | 1,222 | 1,217 | 1,220 | ±0 | ±0% | 6,800 |
| 2014/09/26 | 1,215 | 1,249 | 1,215 | 1,220 | -25 | -2% | 35,300 |
| 2014/09/25 | 1,246 | 1,254 | 1,245 | 1,245 | ±0 | ±0% | 33,100 |
| 2014/09/24 | 1,243 | 1,246 | 1,240 | 1,245 | +5 | +0.4% | 11,200 |
| 2014/09/22 | 1,236 | 1,242 | 1,236 | 1,240 | +3 | +0.2% | 10,200 |
| 2014/09/19 | 1,228 | 1,237 | 1,228 | 1,237 | +9 | +0.7% | 11,500 |
| 2014/09/18 | 1,222 | 1,229 | 1,222 | 1,228 | +4 | +0.3% | 6,800 |
| 2014/09/17 | 1,220 | 1,229 | 1,220 | 1,224 | +6 | +0.5% | 6,100 |
| 2014/09/16 | 1,220 | 1,220 | 1,214 | 1,218 | +2 | +0.2% | 7,000 |
| 2014/09/12 | 1,215 | 1,222 | 1,211 | 1,216 | -2 | -0.2% | 17,900 |
| 2014/09/11 | 1,205 | 1,227 | 1,201 | 1,218 | -9 | -0.7% | 5,700 |
| 2014/09/10 | 1,196 | 1,259 | 1,193 | 1,227 | +25 | +2.1% | 14,300 |
| 2014/09/09 | 1,205 | 1,206 | 1,196 | 1,202 | -1 | -0.1% | 5,200 |
| 2014/09/08 | 1,195 | 1,207 | 1,193 | 1,203 | +11 | +0.9% | 7,600 |
| 2014/09/05 | 1,190 | 1,194 | 1,189 | 1,192 | +8 | +0.7% | 5,100 |
| 2014/09/04 | 1,178 | 1,188 | 1,174 | 1,184 | +6 | +0.5% | 7,000 |
| 2014/09/03 | 1,178 | 1,178 | 1,174 | 1,178 | +4 | +0.3% | 12,900 |
| 2014/09/02 | 1,168 | 1,174 | 1,160 | 1,174 | +9 | +0.8% | 5,700 |
| 2014/09/01 | 1,165 | 1,165 | 1,160 | 1,165 | +1 | +0.1% | 5,900 |
| 2014/08/29 | 1,168 | 1,168 | 1,158 | 1,164 | +1 | +0.1% | 7,300 |
| 2014/08/28 | 1,166 | 1,166 | 1,159 | 1,163 | -1 | -0.1% | 6,400 |
| 2014/08/27 | 1,167 | 1,167 | 1,158 | 1,164 | +3 | +0.3% | 6,000 |
| 2014/08/26 | 1,169 | 1,169 | 1,161 | 1,161 | -1 | -0.1% | 13,200 |
| 2014/08/25 | 1,166 | 1,167 | 1,159 | 1,162 | -3 | -0.3% | 9,700 |
| 2014/08/22 | 1,172 | 1,172 | 1,161 | 1,165 | -7 | -0.6% | 6,700 |
| 2014/08/21 | 1,170 | 1,174 | 1,160 | 1,172 | +3 | +0.3% | 8,100 |
| 2014/08/20 | 1,165 | 1,169 | 1,158 | 1,169 | +5 | +0.4% | 4,800 |
| 2014/08/19 | 1,164 | 1,168 | 1,160 | 1,164 | ±0 | ±0% | 5,600 |
| 2014/08/18 | 1,170 | 1,171 | 1,157 | 1,164 | ±0 | ±0% | 8,900 |
| 2014/08/15 | 1,155 | 1,169 | 1,155 | 1,164 | -3 | -0.3% | 3,300 |
| 2014/08/14 | 1,155 | 1,168 | 1,151 | 1,167 | +10 | +0.9% | 3,200 |
| 2014/08/13 | 1,139 | 1,162 | 1,139 | 1,157 | +23 | +2% | 2,800 |
| 2014/08/12 | 1,132 | 1,149 | 1,131 | 1,134 | +4 | +0.4% | 4,600 |
| 2014/08/11 | 1,151 | 1,167 | 1,120 | 1,130 | +9 | +0.8% | 7,600 |
| 2014/08/08 | 1,121 | 1,135 | 1,121 | 1,121 | -3 | -0.3% | 6,500 |
| 2014/08/07 | 1,116 | 1,129 | 1,116 | 1,124 | +8 | +0.7% | 6,600 |
| 2014/08/06 | 1,168 | 1,168 | 1,114 | 1,116 | -52 | -4.5% | 10,800 |
| 2014/08/05 | 1,195 | 1,196 | 1,168 | 1,168 | -29 | -2.4% | 10,300 |
| 2014/08/04 | 1,205 | 1,210 | 1,197 | 1,197 | -8 | -0.7% | 6,000 |
| 2014/08/01 | 1,197 | 1,210 | 1,196 | 1,205 | -2 | -0.2% | 5,900 |
| 2014/07/31 | 1,210 | 1,210 | 1,204 | 1,207 | +3 | +0.2% | 3,800 |
| 2014/07/30 | 1,201 | 1,208 | 1,201 | 1,204 | +3 | +0.2% | 6,300 |
| 2014/07/29 | 1,200 | 1,206 | 1,200 | 1,201 | +2 | +0.2% | 6,000 |
| 2014/07/28 | 1,187 | 1,199 | 1,187 | 1,199 | +12 | +1% | 11,800 |
| 2014/07/25 | 1,173 | 1,188 | 1,173 | 1,187 | +15 | +1.3% | 5,700 |
| 2014/07/24 | 1,177 | 1,184 | 1,160 | 1,172 | -5 | -0.4% | 6,200 |
| 2014/07/23 | 1,177 | 1,179 | 1,176 | 1,177 | -3 | -0.3% | 3,000 |
| 2014/07/22 | 1,175 | 1,187 | 1,175 | 1,180 | +5 | +0.4% | 4,000 |
| 2014/07/18 | 1,169 | 1,180 | 1,169 | 1,175 | -10 | -0.8% | 3,300 |
| 2014/07/17 | 1,187 | 1,190 | 1,185 | 1,185 | +3 | +0.3% | 3,300 |
2601～
2650
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
