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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 1,845 | 1,845 | 1,833 | 1,836 | -1 | -0.1% | 57,600 |
| 2024/03/19 | 1,845 | 1,845 | 1,832 | 1,837 | ±0 | ±0% | 24,400 |
| 2024/03/18 | 1,855 | 1,855 | 1,836 | 1,837 | -17 | -0.9% | 54,500 |
| 2024/03/15 | 1,860 | 1,863 | 1,847 | 1,854 | +4 | +0.2% | 26,900 |
| 2024/03/14 | 1,835 | 1,850 | 1,835 | 1,850 | +9 | +0.5% | 24,000 |
| 2024/03/13 | 1,850 | 1,860 | 1,836 | 1,841 | -8 | -0.4% | 20,400 |
| 2024/03/12 | 1,849 | 1,850 | 1,829 | 1,849 | -1 | -0.1% | 26,700 |
| 2024/03/11 | 1,867 | 1,867 | 1,842 | 1,850 | -17 | -0.9% | 35,400 |
| 2024/03/08 | 1,852 | 1,870 | 1,851 | 1,867 | +11 | +0.6% | 30,300 |
| 2024/03/07 | 1,855 | 1,863 | 1,853 | 1,856 | +2 | +0.1% | 18,400 |
| 2024/03/06 | 1,839 | 1,856 | 1,832 | 1,854 | +15 | +0.8% | 22,100 |
| 2024/03/05 | 1,834 | 1,844 | 1,817 | 1,839 | -2 | -0.1% | 22,800 |
| 2024/03/04 | 1,858 | 1,858 | 1,832 | 1,841 | -14 | -0.8% | 40,200 |
| 2024/03/01 | 1,870 | 1,872 | 1,850 | 1,855 | -15 | -0.8% | 28,000 |
| 2024/02/29 | 1,884 | 1,890 | 1,864 | 1,870 | -25 | -1.3% | 28,300 |
| 2024/02/28 | 1,882 | 1,905 | 1,882 | 1,895 | +11 | +0.6% | 29,300 |
| 2024/02/27 | 1,848 | 1,885 | 1,847 | 1,884 | +36 | +1.9% | 23,100 |
| 2024/02/26 | 1,860 | 1,873 | 1,847 | 1,848 | -8 | -0.4% | 28,500 |
| 2024/02/22 | 1,860 | 1,865 | 1,846 | 1,856 | -5 | -0.3% | 19,000 |
| 2024/02/21 | 1,845 | 1,862 | 1,845 | 1,861 | +16 | +0.9% | 14,700 |
| 2024/02/20 | 1,853 | 1,869 | 1,845 | 1,845 | -4 | -0.2% | 20,000 |
| 2024/02/19 | 1,825 | 1,849 | 1,825 | 1,849 | +24 | +1.3% | 22,800 |
| 2024/02/16 | 1,800 | 1,831 | 1,800 | 1,825 | +24 | +1.3% | 29,300 |
| 2024/02/15 | 1,788 | 1,809 | 1,787 | 1,801 | +13 | +0.7% | 21,700 |
| 2024/02/14 | 1,825 | 1,825 | 1,788 | 1,788 | -44 | -2.4% | 39,500 |
| 2024/02/13 | 1,790 | 1,833 | 1,782 | 1,832 | +86 | +4.9% | 85,800 |
| 2024/02/09 | 1,750 | 1,752 | 1,741 | 1,746 | -5 | -0.3% | 18,700 |
| 2024/02/08 | 1,760 | 1,760 | 1,737 | 1,751 | -9 | -0.5% | 20,900 |
| 2024/02/07 | 1,749 | 1,764 | 1,748 | 1,760 | +11 | +0.6% | 17,100 |
| 2024/02/06 | 1,739 | 1,753 | 1,736 | 1,749 | +9 | +0.5% | 28,300 |
| 2024/02/05 | 1,730 | 1,743 | 1,730 | 1,740 | +12 | +0.7% | 15,100 |
| 2024/02/02 | 1,739 | 1,739 | 1,724 | 1,728 | -5 | -0.3% | 13,600 |
| 2024/02/01 | 1,735 | 1,738 | 1,732 | 1,733 | +1 | +0.1% | 17,800 |
| 2024/01/31 | 1,726 | 1,732 | 1,723 | 1,732 | +6 | +0.3% | 15,600 |
| 2024/01/30 | 1,733 | 1,737 | 1,726 | 1,726 | -7 | -0.4% | 11,000 |
| 2024/01/29 | 1,725 | 1,740 | 1,725 | 1,733 | +12 | +0.7% | 20,300 |
| 2024/01/26 | 1,717 | 1,728 | 1,717 | 1,721 | +4 | +0.2% | 23,800 |
| 2024/01/25 | 1,702 | 1,719 | 1,702 | 1,717 | +15 | +0.9% | 20,200 |
| 2024/01/24 | 1,707 | 1,709 | 1,702 | 1,702 | -5 | -0.3% | 9,300 |
| 2024/01/23 | 1,705 | 1,711 | 1,705 | 1,707 | ±0 | ±0% | 11,200 |
| 2024/01/22 | 1,709 | 1,712 | 1,704 | 1,707 | +7 | +0.4% | 13,600 |
| 2024/01/19 | 1,707 | 1,707 | 1,699 | 1,700 | ±0 | ±0% | 15,700 |
| 2024/01/18 | 1,708 | 1,708 | 1,700 | 1,700 | ±0 | ±0% | 12,400 |
| 2024/01/17 | 1,708 | 1,709 | 1,700 | 1,700 | +4 | +0.2% | 15,100 |
| 2024/01/16 | 1,710 | 1,710 | 1,696 | 1,696 | -13 | -0.8% | 18,300 |
| 2024/01/15 | 1,690 | 1,714 | 1,690 | 1,709 | +19 | +1.1% | 23,600 |
| 2024/01/12 | 1,700 | 1,701 | 1,690 | 1,690 | -11 | -0.6% | 23,800 |
| 2024/01/11 | 1,706 | 1,710 | 1,701 | 1,701 | -6 | -0.4% | 19,300 |
| 2024/01/10 | 1,709 | 1,713 | 1,706 | 1,707 | -1 | -0.1% | 22,300 |
| 2024/01/09 | 1,701 | 1,714 | 1,701 | 1,708 | +7 | +0.4% | 30,900 |
351～
400
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
