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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,038 | 2,038 | 2,008 | 2,028 | -3 | -0.1% | 45,000 |
| 2024/06/26 | 2,008 | 2,046 | 2,004 | 2,031 | +31 | +1.6% | 74,800 |
| 2024/06/25 | 1,950 | 2,005 | 1,950 | 2,000 | +60 | +3.1% | 91,000 |
| 2024/06/24 | 1,949 | 1,955 | 1,936 | 1,940 | +10 | +0.5% | 36,200 |
| 2024/06/21 | 1,907 | 1,932 | 1,907 | 1,930 | +20 | +1% | 25,400 |
| 2024/06/20 | 1,920 | 1,930 | 1,899 | 1,910 | -4 | -0.2% | 21,500 |
| 2024/06/19 | 1,895 | 1,914 | 1,890 | 1,914 | +26 | +1.4% | 20,300 |
| 2024/06/18 | 1,878 | 1,893 | 1,878 | 1,888 | +13 | +0.7% | 20,600 |
| 2024/06/17 | 1,874 | 1,875 | 1,860 | 1,875 | +1 | +0.1% | 13,600 |
| 2024/06/14 | 1,839 | 1,874 | 1,839 | 1,874 | +26 | +1.4% | 30,500 |
| 2024/06/13 | 1,860 | 1,861 | 1,845 | 1,848 | -11 | -0.6% | 15,600 |
| 2024/06/12 | 1,859 | 1,860 | 1,854 | 1,859 | +6 | +0.3% | 9,200 |
| 2024/06/11 | 1,853 | 1,865 | 1,852 | 1,853 | +2 | +0.1% | 14,700 |
| 2024/06/10 | 1,850 | 1,851 | 1,844 | 1,851 | +6 | +0.3% | 17,900 |
| 2024/06/07 | 1,840 | 1,846 | 1,837 | 1,845 | +5 | +0.3% | 13,700 |
| 2024/06/06 | 1,839 | 1,843 | 1,834 | 1,840 | +3 | +0.2% | 15,100 |
| 2024/06/05 | 1,822 | 1,839 | 1,822 | 1,837 | +11 | +0.6% | 19,500 |
| 2024/06/04 | 1,828 | 1,833 | 1,820 | 1,826 | -2 | -0.1% | 12,800 |
| 2024/06/03 | 1,829 | 1,833 | 1,819 | 1,828 | +8 | +0.4% | 18,200 |
| 2024/05/31 | 1,817 | 1,820 | 1,807 | 1,820 | +5 | +0.3% | 17,000 |
| 2024/05/30 | 1,795 | 1,815 | 1,786 | 1,815 | +15 | +0.8% | 10,500 |
| 2024/05/29 | 1,815 | 1,815 | 1,799 | 1,800 | -12 | -0.7% | 12,700 |
| 2024/05/28 | 1,815 | 1,815 | 1,806 | 1,812 | -2 | -0.1% | 8,700 |
| 2024/05/27 | 1,807 | 1,814 | 1,804 | 1,814 | +8 | +0.4% | 15,100 |
| 2024/05/24 | 1,792 | 1,806 | 1,788 | 1,806 | +6 | +0.3% | 13,300 |
| 2024/05/23 | 1,797 | 1,800 | 1,787 | 1,800 | +5 | +0.3% | 8,000 |
| 2024/05/22 | 1,794 | 1,799 | 1,787 | 1,795 | -7 | -0.4% | 13,900 |
| 2024/05/21 | 1,795 | 1,805 | 1,795 | 1,802 | +10 | +0.6% | 16,200 |
| 2024/05/20 | 1,776 | 1,794 | 1,776 | 1,792 | +19 | +1.1% | 10,100 |
| 2024/05/17 | 1,777 | 1,777 | 1,769 | 1,773 | +2 | +0.1% | 5,100 |
| 2024/05/16 | 1,780 | 1,783 | 1,768 | 1,771 | -6 | -0.3% | 8,000 |
| 2024/05/15 | 1,786 | 1,789 | 1,777 | 1,777 | -8 | -0.4% | 7,400 |
| 2024/05/14 | 1,790 | 1,790 | 1,761 | 1,785 | +27 | +1.5% | 20,900 |
| 2024/05/13 | 1,750 | 1,759 | 1,743 | 1,758 | -19 | -1.1% | 20,900 |
| 2024/05/10 | 1,785 | 1,787 | 1,769 | 1,777 | -8 | -0.4% | 14,000 |
| 2024/05/09 | 1,766 | 1,790 | 1,766 | 1,785 | +10 | +0.6% | 12,600 |
| 2024/05/08 | 1,795 | 1,795 | 1,775 | 1,775 | -20 | -1.1% | 11,000 |
| 2024/05/07 | 1,781 | 1,795 | 1,781 | 1,795 | +14 | +0.8% | 14,700 |
| 2024/05/02 | 1,783 | 1,785 | 1,776 | 1,781 | +3 | +0.2% | 7,700 |
| 2024/05/01 | 1,774 | 1,780 | 1,769 | 1,778 | +6 | +0.3% | 11,400 |
| 2024/04/30 | 1,759 | 1,775 | 1,759 | 1,772 | +14 | +0.8% | 14,000 |
| 2024/04/26 | 1,753 | 1,760 | 1,741 | 1,758 | +7 | +0.4% | 10,400 |
| 2024/04/25 | 1,751 | 1,757 | 1,748 | 1,751 | ±0 | ±0% | 7,400 |
| 2024/04/24 | 1,746 | 1,753 | 1,746 | 1,751 | +3 | +0.2% | 6,800 |
| 2024/04/23 | 1,751 | 1,754 | 1,746 | 1,748 | +7 | +0.4% | 5,600 |
| 2024/04/22 | 1,720 | 1,747 | 1,720 | 1,741 | +23 | +1.3% | 7,100 |
| 2024/04/19 | 1,740 | 1,740 | 1,713 | 1,718 | -24 | -1.4% | 15,000 |
| 2024/04/18 | 1,720 | 1,742 | 1,720 | 1,742 | +17 | +1% | 11,400 |
| 2024/04/17 | 1,742 | 1,742 | 1,725 | 1,725 | -18 | -1% | 16,500 |
| 2024/04/16 | 1,765 | 1,765 | 1,743 | 1,743 | -26 | -1.5% | 21,600 |
251～
300
件表示中 / 3736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 | 202,700円 | +5.1% | +4.8% | 1.97% | 17.16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 |
| 甜菜糖 | 236,300円 | +8.0% | +6.8% | 3.39% | 36.78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 | 297,200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 | 364,000円 | +1.4% | -5.7% | 2.61% | 15.58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 |
| やまみ | 485,000円 | +10.5% | -23.2% | 1.48% | 24.19倍 | 3.47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 |
市場注目の銘柄
チャート関連のコラム
