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 |
|---|---|---|---|---|---|---|---|
| 2010/09/22 | 1,240 | 1,240 | 1,235 | 1,235 | -5 | -0.4% | 3,400 |
| 2010/09/21 | 1,240 | 1,248 | 1,237 | 1,240 | +3 | +0.2% | 6,900 |
| 2010/09/17 | 1,230 | 1,242 | 1,230 | 1,237 | +8 | +0.7% | 6,000 |
| 2010/09/16 | 1,236 | 1,237 | 1,226 | 1,229 | +3 | +0.2% | 2,400 |
| 2010/09/15 | 1,223 | 1,235 | 1,222 | 1,226 | +3 | +0.2% | 7,800 |
| 2010/09/14 | 1,227 | 1,227 | 1,222 | 1,223 | +3 | +0.2% | 1,500 |
| 2010/09/13 | 1,227 | 1,227 | 1,220 | 1,220 | -4 | -0.3% | 2,200 |
| 2010/09/10 | 1,228 | 1,231 | 1,212 | 1,224 | +12 | +1% | 16,600 |
| 2010/09/09 | 1,211 | 1,219 | 1,208 | 1,212 | +12 | +1% | 4,700 |
| 2010/09/08 | 1,227 | 1,227 | 1,181 | 1,200 | -21 | -1.7% | 8,100 |
| 2010/09/07 | 1,233 | 1,233 | 1,214 | 1,221 | -7 | -0.6% | 4,200 |
| 2010/09/06 | 1,239 | 1,239 | 1,216 | 1,228 | -3 | -0.2% | 9,100 |
| 2010/09/03 | 1,216 | 1,235 | 1,216 | 1,231 | +8 | +0.7% | 1,800 |
| 2010/09/02 | 1,240 | 1,240 | 1,213 | 1,223 | +11 | +0.9% | 3,600 |
| 2010/09/01 | 1,216 | 1,224 | 1,206 | 1,212 | +1 | +0.1% | 6,200 |
| 2010/08/31 | 1,248 | 1,248 | 1,210 | 1,211 | -42 | -3.4% | 5,000 |
| 2010/08/30 | 1,245 | 1,256 | 1,237 | 1,253 | +10 | +0.8% | 6,600 |
| 2010/08/27 | 1,228 | 1,243 | 1,222 | 1,243 | +21 | +1.7% | 7,200 |
| 2010/08/26 | 1,205 | 1,222 | 1,205 | 1,222 | +23 | +1.9% | 13,200 |
| 2010/08/25 | 1,193 | 1,203 | 1,190 | 1,199 | +6 | +0.5% | 7,300 |
| 2010/08/24 | 1,190 | 1,197 | 1,190 | 1,193 | +3 | +0.3% | 2,600 |
| 2010/08/23 | 1,190 | 1,196 | 1,190 | 1,190 | ±0 | ±0% | 3,500 |
| 2010/08/20 | 1,192 | 1,198 | 1,190 | 1,190 | -4 | -0.3% | 4,500 |
| 2010/08/19 | 1,205 | 1,205 | 1,188 | 1,194 | -7 | -0.6% | 8,400 |
| 2010/08/18 | 1,197 | 1,207 | 1,197 | 1,201 | -6 | -0.5% | 6,200 |
| 2010/08/17 | 1,209 | 1,209 | 1,196 | 1,207 | -1 | -0.1% | 3,600 |
| 2010/08/16 | 1,204 | 1,209 | 1,200 | 1,208 | +4 | +0.3% | 3,700 |
| 2010/08/13 | 1,209 | 1,209 | 1,195 | 1,204 | -2 | -0.2% | 2,700 |
| 2010/08/12 | 1,191 | 1,207 | 1,188 | 1,206 | +10 | +0.8% | 7,200 |
| 2010/08/11 | 1,198 | 1,198 | 1,195 | 1,196 | -4 | -0.3% | 5,600 |
| 2010/08/10 | 1,204 | 1,204 | 1,200 | 1,200 | -4 | -0.3% | 3,800 |
| 2010/08/09 | 1,202 | 1,206 | 1,200 | 1,204 | ±0 | ±0% | 2,400 |
| 2010/08/06 | 1,200 | 1,209 | 1,200 | 1,204 | ±0 | ±0% | 10,300 |
| 2010/08/05 | 1,210 | 1,210 | 1,204 | 1,204 | -5 | -0.4% | 4,600 |
| 2010/08/04 | 1,213 | 1,213 | 1,206 | 1,209 | -4 | -0.3% | 9,000 |
| 2010/08/03 | 1,220 | 1,220 | 1,210 | 1,213 | +5 | +0.4% | 3,400 |
| 2010/08/02 | 1,211 | 1,223 | 1,208 | 1,208 | -1 | -0.1% | 3,700 |
| 2010/07/30 | 1,231 | 1,236 | 1,208 | 1,209 | -27 | -2.2% | 11,000 |
| 2010/07/29 | 1,266 | 1,267 | 1,236 | 1,236 | -22 | -1.7% | 7,500 |
| 2010/07/28 | 1,246 | 1,260 | 1,243 | 1,258 | +16 | +1.3% | 7,600 |
| 2010/07/27 | 1,228 | 1,243 | 1,228 | 1,242 | +14 | +1.1% | 4,900 |
| 2010/07/26 | 1,228 | 1,228 | 1,218 | 1,228 | +10 | +0.8% | 5,300 |
| 2010/07/23 | 1,217 | 1,230 | 1,216 | 1,218 | +4 | +0.3% | 3,900 |
| 2010/07/22 | 1,203 | 1,226 | 1,201 | 1,214 | -11 | -0.9% | 7,400 |
| 2010/07/21 | 1,229 | 1,230 | 1,225 | 1,225 | +10 | +0.8% | 8,200 |
| 2010/07/20 | 1,231 | 1,231 | 1,196 | 1,215 | -9 | -0.7% | 10,500 |
| 2010/07/16 | 1,225 | 1,237 | 1,223 | 1,224 | -2 | -0.2% | 4,400 |
| 2010/07/15 | 1,236 | 1,247 | 1,226 | 1,226 | -22 | -1.8% | 3,000 |
| 2010/07/14 | 1,253 | 1,253 | 1,229 | 1,248 | +23 | +1.9% | 3,900 |
| 2010/07/13 | 1,243 | 1,245 | 1,219 | 1,225 | +6 | +0.5% | 5,300 |
3651～
3700
件表示中 / 3769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 | 215,700円 | +5.1% | +4.8% | 1.85% | 18.27倍 | 0.67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 |
| サーティワン | 421,000円 | +7.1% | +3.1% | 1.19% | 26.17倍 | 2.82倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
| オエノンＨＤ | 60,500円 | +2.9% | +6.1% | 1.65% | 11.75倍 | 1.38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 | 734,000円 | +7.6% | +1.9% | 0.95% | 18.51倍 | 1.65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 | 304,000円 | +16.2% | -31.9% | 0.99% | 17.35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 |
市場注目の銘柄
チャート関連のコラム
