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 |
|---|---|---|---|---|---|---|---|
| 2010/07/12 | 1,247 | 1,260 | 1,215 | 1,219 | -28 | -2.2% | 3,600 |
| 2010/07/09 | 1,240 | 1,256 | 1,234 | 1,247 | +17 | +1.4% | 5,600 |
| 2010/07/08 | 1,229 | 1,236 | 1,225 | 1,230 | +14 | +1.2% | 5,800 |
| 2010/07/07 | 1,220 | 1,220 | 1,211 | 1,216 | +6 | +0.5% | 1,900 |
| 2010/07/06 | 1,200 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 4,400 |
| 2010/07/05 | 1,201 | 1,213 | 1,196 | 1,200 | -1 | -0.1% | 7,700 |
| 2010/07/02 | 1,196 | 1,215 | 1,191 | 1,201 | -14 | -1.2% | 12,300 |
| 2010/07/01 | 1,227 | 1,227 | 1,202 | 1,215 | +3 | +0.2% | 4,100 |
| 2010/06/30 | 1,206 | 1,228 | 1,206 | 1,212 | -18 | -1.5% | 6,200 |
| 2010/06/29 | 1,250 | 1,257 | 1,230 | 1,230 | -20 | -1.6% | 6,900 |
| 2010/06/28 | 1,236 | 1,250 | 1,236 | 1,250 | +14 | +1.1% | 3,400 |
| 2010/06/25 | 1,231 | 1,243 | 1,231 | 1,236 | +5 | +0.4% | 5,500 |
| 2010/06/24 | 1,245 | 1,256 | 1,210 | 1,231 | -14 | -1.1% | 7,500 |
| 2010/06/23 | 1,242 | 1,260 | 1,242 | 1,245 | -12 | -1% | 2,400 |
| 2010/06/22 | 1,257 | 1,257 | 1,246 | 1,257 | ±0 | ±0% | 1,500 |
| 2010/06/21 | 1,249 | 1,257 | 1,249 | 1,257 | +9 | +0.7% | 3,300 |
| 2010/06/18 | 1,249 | 1,249 | 1,241 | 1,248 | -1 | -0.1% | 2,800 |
| 2010/06/17 | 1,248 | 1,249 | 1,235 | 1,249 | +1 | +0.1% | 5,000 |
| 2010/06/16 | 1,240 | 1,248 | 1,235 | 1,248 | +13 | +1.1% | 5,500 |
| 2010/06/15 | 1,234 | 1,235 | 1,233 | 1,235 | +2 | +0.2% | 1,500 |
| 2010/06/14 | 1,231 | 1,235 | 1,231 | 1,233 | +2 | +0.2% | 2,400 |
| 2010/06/11 | 1,240 | 1,242 | 1,224 | 1,231 | +4 | +0.3% | 14,700 |
| 2010/06/10 | 1,238 | 1,238 | 1,225 | 1,227 | +4 | +0.3% | 3,200 |
| 2010/06/09 | 1,225 | 1,231 | 1,218 | 1,223 | -6 | -0.5% | 3,900 |
| 2010/06/08 | 1,217 | 1,231 | 1,217 | 1,229 | +10 | +0.8% | 4,000 |
| 2010/06/07 | 1,230 | 1,230 | 1,218 | 1,219 | -11 | -0.9% | 3,100 |
| 2010/06/04 | 1,224 | 1,230 | 1,222 | 1,230 | +6 | +0.5% | 2,400 |
| 2010/06/03 | 1,225 | 1,229 | 1,224 | 1,224 | ±0 | ±0% | 4,300 |
| 2010/06/02 | 1,230 | 1,230 | 1,219 | 1,224 | +3 | +0.2% | 3,400 |
| 2010/06/01 | 1,230 | 1,230 | 1,221 | 1,221 | -9 | -0.7% | 1,700 |
| 2010/05/31 | 1,217 | 1,230 | 1,217 | 1,230 | +11 | +0.9% | 3,700 |
| 2010/05/28 | 1,263 | 1,263 | 1,219 | 1,219 | -21 | -1.7% | 9,100 |
| 2010/05/27 | 1,239 | 1,245 | 1,239 | 1,240 | +1 | +0.1% | 7,300 |
| 2010/05/26 | 1,234 | 1,246 | 1,234 | 1,239 | +5 | +0.4% | 12,100 |
| 2010/05/25 | 1,220 | 1,237 | 1,219 | 1,234 | +15 | +1.2% | 5,100 |
| 2010/05/24 | 1,230 | 1,230 | 1,213 | 1,219 | -12 | -1% | 8,800 |
| 2010/05/21 | 1,230 | 1,243 | 1,230 | 1,231 | -28 | -2.2% | 9,700 |
| 2010/05/20 | 1,248 | 1,262 | 1,245 | 1,259 | -4 | -0.3% | 5,600 |
| 2010/05/19 | 1,250 | 1,263 | 1,248 | 1,263 | +2 | +0.2% | 6,300 |
| 2010/05/18 | 1,260 | 1,266 | 1,250 | 1,261 | +11 | +0.9% | 4,100 |
| 2010/05/17 | 1,267 | 1,267 | 1,248 | 1,250 | -17 | -1.3% | 7,700 |
| 2010/05/14 | 1,283 | 1,288 | 1,264 | 1,267 | -17 | -1.3% | 6,700 |
| 2010/05/13 | 1,271 | 1,292 | 1,267 | 1,284 | +4 | +0.3% | 4,500 |
| 2010/05/12 | 1,275 | 1,283 | 1,260 | 1,280 | +22 | +1.7% | 4,500 |
| 2010/05/11 | 1,264 | 1,273 | 1,254 | 1,258 | -6 | -0.5% | 4,400 |
| 2010/05/10 | 1,250 | 1,264 | 1,242 | 1,264 | +10 | +0.8% | 10,000 |
| 2010/05/07 | 1,250 | 1,263 | 1,250 | 1,254 | -19 | -1.5% | 12,500 |
| 2010/05/06 | 1,278 | 1,280 | 1,264 | 1,273 | -9 | -0.7% | 10,000 |
| 2010/04/30 | 1,277 | 1,290 | 1,276 | 1,282 | +6 | +0.5% | 6,400 |
| 2010/04/28 | 1,294 | 1,294 | 1,276 | 1,276 | -18 | -1.4% | 10,300 |
3701～
3750
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
