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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,923 | 1,928 | 1,916 | 1,922 | -6 | -0.3% | 10,000 |
| 2024/11/20 | 1,924 | 1,930 | 1,916 | 1,928 | +3 | +0.2% | 15,600 |
| 2024/11/19 | 1,919 | 1,925 | 1,911 | 1,925 | +6 | +0.3% | 14,900 |
| 2024/11/18 | 1,890 | 1,919 | 1,890 | 1,919 | +20 | +1.1% | 19,200 |
| 2024/11/15 | 1,905 | 1,918 | 1,895 | 1,899 | -17 | -0.9% | 17,600 |
| 2024/11/14 | 1,922 | 1,941 | 1,916 | 1,916 | -6 | -0.3% | 32,700 |
| 2024/11/13 | 1,916 | 1,923 | 1,899 | 1,922 | +4 | +0.2% | 22,000 |
| 2024/11/12 | 1,913 | 1,924 | 1,896 | 1,918 | +1 | +0.1% | 33,200 |
| 2024/11/11 | 1,885 | 1,923 | 1,881 | 1,917 | +69 | +3.7% | 99,300 |
| 2024/11/08 | 1,848 | 1,860 | 1,840 | 1,848 | +5 | +0.3% | 20,900 |
| 2024/11/07 | 1,831 | 1,845 | 1,821 | 1,843 | +21 | +1.2% | 19,400 |
| 2024/11/06 | 1,825 | 1,839 | 1,816 | 1,822 | -3 | -0.2% | 27,800 |
| 2024/11/05 | 1,840 | 1,840 | 1,818 | 1,825 | -7 | -0.4% | 17,800 |
| 2024/11/01 | 1,847 | 1,851 | 1,832 | 1,832 | -24 | -1.3% | 14,800 |
| 2024/10/31 | 1,850 | 1,862 | 1,845 | 1,856 | +10 | +0.5% | 15,500 |
| 2024/10/30 | 1,840 | 1,864 | 1,840 | 1,846 | ±0 | ±0% | 81,300 |
| 2024/10/29 | 1,830 | 1,859 | 1,829 | 1,846 | +17 | +0.9% | 15,600 |
| 2024/10/28 | 1,832 | 1,836 | 1,818 | 1,829 | +19 | +1% | 11,700 |
| 2024/10/25 | 1,833 | 1,833 | 1,805 | 1,810 | -23 | -1.3% | 18,800 |
| 2024/10/24 | 1,825 | 1,836 | 1,818 | 1,833 | +6 | +0.3% | 15,400 |
| 2024/10/23 | 1,840 | 1,843 | 1,826 | 1,827 | -15 | -0.8% | 12,700 |
| 2024/10/22 | 1,852 | 1,853 | 1,833 | 1,842 | -9 | -0.5% | 17,600 |
| 2024/10/21 | 1,873 | 1,873 | 1,851 | 1,851 | -22 | -1.2% | 17,300 |
| 2024/10/18 | 1,879 | 1,879 | 1,868 | 1,873 | -1 | -0.1% | 11,300 |
| 2024/10/17 | 1,889 | 1,889 | 1,870 | 1,874 | -4 | -0.2% | 16,200 |
| 2024/10/16 | 1,873 | 1,889 | 1,861 | 1,878 | +4 | +0.2% | 41,900 |
| 2024/10/15 | 1,859 | 1,876 | 1,850 | 1,874 | +28 | +1.5% | 40,100 |
| 2024/10/11 | 1,857 | 1,864 | 1,846 | 1,846 | -2 | -0.1% | 22,700 |
| 2024/10/10 | 1,864 | 1,865 | 1,848 | 1,848 | -9 | -0.5% | 22,200 |
| 2024/10/09 | 1,854 | 1,864 | 1,844 | 1,857 | +13 | +0.7% | 36,000 |
| 2024/10/08 | 1,849 | 1,856 | 1,843 | 1,844 | -5 | -0.3% | 23,400 |
| 2024/10/07 | 1,849 | 1,853 | 1,841 | 1,849 | +5 | +0.3% | 21,300 |
| 2024/10/04 | 1,830 | 1,844 | 1,826 | 1,844 | +14 | +0.8% | 22,200 |
| 2024/10/03 | 1,832 | 1,841 | 1,825 | 1,830 | +9 | +0.5% | 21,300 |
| 2024/10/02 | 1,829 | 1,836 | 1,816 | 1,821 | -15 | -0.8% | 36,400 |
| 2024/10/01 | 1,815 | 1,842 | 1,812 | 1,836 | +22 | +1.2% | 25,200 |
| 2024/09/30 | 1,805 | 1,824 | 1,800 | 1,814 | -18 | -1% | 49,700 |
| 2024/09/27 | 1,804 | 1,852 | 1,804 | 1,832 | -29 | -1.6% | 170,000 |
| 2024/09/26 | 1,871 | 1,874 | 1,851 | 1,861 | -21 | -1.1% | 318,800 |
| 2024/09/25 | 1,883 | 1,885 | 1,870 | 1,882 | -1 | -0.1% | 58,000 |
| 2024/09/24 | 1,882 | 1,885 | 1,877 | 1,883 | +10 | +0.5% | 34,000 |
| 2024/09/20 | 1,880 | 1,882 | 1,871 | 1,873 | +3 | +0.2% | 40,800 |
| 2024/09/19 | 1,874 | 1,877 | 1,867 | 1,870 | -6 | -0.3% | 47,700 |
| 2024/09/18 | 1,880 | 1,890 | 1,858 | 1,876 | +4 | +0.2% | 36,300 |
| 2024/09/17 | 1,891 | 1,894 | 1,863 | 1,872 | -5 | -0.3% | 55,700 |
| 2024/09/13 | 1,861 | 1,878 | 1,852 | 1,877 | +6 | +0.3% | 18,900 |
| 2024/09/12 | 1,855 | 1,874 | 1,855 | 1,871 | +21 | +1.1% | 14,100 |
| 2024/09/11 | 1,875 | 1,876 | 1,842 | 1,850 | -31 | -1.6% | 36,500 |
| 2024/09/10 | 1,876 | 1,887 | 1,870 | 1,881 | +18 | +1% | 24,200 |
| 2024/09/09 | 1,865 | 1,869 | 1,840 | 1,863 | -10 | -0.5% | 40,300 |
1～
50
件表示中 / 3585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 | 192,200円 | +14.8% | +67.8% | 1.72% | 7.39倍 | 0.61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 |
| 柿安本店 | 276,100円 | +1.2% | -1.5% | 3.08% | 18.89倍 | 1.50倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| かどや | 359,500円 | +7.9% | -23.7% | 2.36% | 16.54倍 | 0.96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 |
| モロゾフ | 449,500円 | +2.6% | -19.7% | 1.74% | 22.43倍 | 1.53倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| はごろも | 308,000円 | +1.8% | +23.4% | 1.95% | 14.49倍 | 0.72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
