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 |
---|---|---|---|---|---|---|---|
2014/06/20 | 1,110 | 1,119 | 1,109 | 1,117 | +8 | +0.7% | 5,400 |
2014/06/19 | 1,105 | 1,110 | 1,105 | 1,109 | +4 | +0.4% | 10,200 |
2014/06/18 | 1,100 | 1,108 | 1,099 | 1,105 | +6 | +0.5% | 12,300 |
2014/06/17 | 1,099 | 1,099 | 1,096 | 1,099 | +4 | +0.4% | 3,000 |
2014/06/16 | 1,099 | 1,099 | 1,095 | 1,095 | ±0 | ±0% | 4,300 |
2014/06/13 | 1,090 | 1,098 | 1,088 | 1,095 | -3 | -0.3% | 14,600 |
2014/06/12 | 1,099 | 1,099 | 1,092 | 1,098 | +2 | +0.2% | 3,600 |
2014/06/11 | 1,099 | 1,099 | 1,094 | 1,096 | -1 | -0.1% | 6,300 |
2014/06/10 | 1,099 | 1,099 | 1,097 | 1,097 | -1 | -0.1% | 2,800 |
2014/06/09 | 1,099 | 1,099 | 1,094 | 1,098 | -1 | -0.1% | 2,400 |
2014/06/06 | 1,099 | 1,099 | 1,094 | 1,099 | ±0 | ±0% | 4,600 |
2014/06/05 | 1,098 | 1,099 | 1,089 | 1,099 | +2 | +0.2% | 7,100 |
2014/06/04 | 1,092 | 1,099 | 1,090 | 1,097 | +1 | +0.1% | 3,100 |
2014/06/03 | 1,100 | 1,100 | 1,095 | 1,096 | -3 | -0.3% | 4,000 |
2014/06/02 | 1,098 | 1,099 | 1,085 | 1,099 | +4 | +0.4% | 6,400 |
2014/05/30 | 1,097 | 1,098 | 1,094 | 1,095 | +1 | +0.1% | 2,800 |
2014/05/29 | 1,099 | 1,099 | 1,093 | 1,094 | -1 | -0.1% | 1,700 |
2014/05/28 | 1,090 | 1,097 | 1,090 | 1,095 | +7 | +0.6% | 5,500 |
2014/05/27 | 1,091 | 1,094 | 1,081 | 1,088 | -2 | -0.2% | 8,100 |
2014/05/26 | 1,063 | 1,090 | 1,063 | 1,090 | +27 | +2.5% | 9,600 |
2014/05/23 | 1,063 | 1,069 | 1,049 | 1,063 | ±0 | ±0% | 4,600 |
2014/05/22 | 1,045 | 1,063 | 1,038 | 1,063 | +24 | +2.3% | 2,300 |
2014/05/21 | 1,039 | 1,044 | 1,036 | 1,039 | ±0 | ±0% | 1,700 |
2014/05/20 | 1,037 | 1,049 | 1,037 | 1,039 | -5 | -0.5% | 5,400 |
2014/05/19 | 1,040 | 1,056 | 1,032 | 1,044 | +14 | +1.4% | 3,100 |
2014/05/16 | 1,038 | 1,045 | 1,030 | 1,030 | -11 | -1.1% | 8,700 |
2014/05/15 | 1,037 | 1,049 | 1,037 | 1,041 | -11 | -1% | 2,000 |
2014/05/14 | 1,038 | 1,064 | 1,037 | 1,052 | +3 | +0.3% | 2,000 |
2014/05/13 | 1,041 | 1,052 | 1,041 | 1,049 | +11 | +1.1% | 1,800 |
2014/05/12 | 1,058 | 1,058 | 1,038 | 1,038 | -10 | -1% | 3,300 |
2014/05/09 | 1,039 | 1,059 | 1,039 | 1,048 | +6 | +0.6% | 1,500 |
2014/05/08 | 1,080 | 1,080 | 1,041 | 1,042 | +10 | +1% | 5,000 |
2014/05/07 | 1,070 | 1,070 | 1,030 | 1,032 | -47 | -4.4% | 8,100 |
2014/05/02 | 1,079 | 1,079 | 1,071 | 1,079 | ±0 | ±0% | 4,000 |
2014/05/01 | 1,081 | 1,081 | 1,076 | 1,079 | -2 | -0.2% | 5,500 |
2014/04/30 | 1,062 | 1,095 | 1,062 | 1,081 | +20 | +1.9% | 7,400 |
2014/04/28 | 1,054 | 1,065 | 1,054 | 1,061 | +7 | +0.7% | 4,000 |
2014/04/25 | 1,042 | 1,055 | 1,042 | 1,054 | +12 | +1.2% | 4,900 |
2014/04/24 | 1,038 | 1,042 | 1,037 | 1,042 | -6 | -0.6% | 1,400 |
2014/04/23 | 1,039 | 1,059 | 1,039 | 1,048 | +9 | +0.9% | 2,400 |
2014/04/22 | 1,049 | 1,049 | 1,039 | 1,039 | -6 | -0.6% | 4,200 |
2014/04/21 | 1,041 | 1,050 | 1,040 | 1,045 | -1 | -0.1% | 2,800 |
2014/04/18 | 1,051 | 1,051 | 1,037 | 1,046 | +2 | +0.2% | 1,100 |
2014/04/17 | 1,050 | 1,050 | 1,029 | 1,044 | +4 | +0.4% | 2,300 |
2014/04/16 | 1,039 | 1,045 | 1,030 | 1,040 | +24 | +2.4% | 2,400 |
2014/04/15 | 1,031 | 1,032 | 1,016 | 1,016 | -16 | -1.6% | 6,200 |
2014/04/14 | 1,031 | 1,050 | 1,030 | 1,032 | +9 | +0.9% | 3,300 |
2014/04/11 | 1,024 | 1,033 | 1,023 | 1,023 | -11 | -1.1% | 6,200 |
2014/04/10 | 1,024 | 1,054 | 1,024 | 1,034 | +20 | +2% | 6,500 |
2014/04/09 | 1,050 | 1,058 | 1,014 | 1,014 | -42 | -4% | 9,000 |
2701~
2750
件表示中 / 3737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% | 17.21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 | 237,000円 | +8.0% | +6.8% | 3.38% | 36.89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 | 297,100円 | +16.2% | -31.9% | 1.01% | 16.96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 | 364,500円 | +1.4% | -5.7% | 2.61% | 15.60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 | 326,500円 | +2.2% | 0.0% | 1.84% | 13.36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