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 |
|---|---|---|---|---|---|---|---|
| 2023/03/14 | 1,690 | 1,690 | 1,656 | 1,666 | -31 | -1.8% | 26,800 |
| 2023/03/13 | 1,700 | 1,700 | 1,683 | 1,697 | -6 | -0.4% | 24,500 |
| 2023/03/10 | 1,719 | 1,721 | 1,702 | 1,703 | -14 | -0.8% | 43,500 |
| 2023/03/09 | 1,712 | 1,719 | 1,711 | 1,717 | +8 | +0.5% | 17,300 |
| 2023/03/08 | 1,708 | 1,712 | 1,705 | 1,709 | +3 | +0.2% | 16,100 |
| 2023/03/07 | 1,702 | 1,706 | 1,701 | 1,706 | +9 | +0.5% | 12,800 |
| 2023/03/06 | 1,702 | 1,704 | 1,697 | 1,697 | -5 | -0.3% | 14,800 |
| 2023/03/03 | 1,700 | 1,705 | 1,697 | 1,702 | +9 | +0.5% | 36,900 |
| 2023/03/02 | 1,700 | 1,701 | 1,693 | 1,693 | -7 | -0.4% | 16,600 |
| 2023/03/01 | 1,698 | 1,700 | 1,694 | 1,700 | +8 | +0.5% | 9,100 |
| 2023/02/28 | 1,698 | 1,699 | 1,692 | 1,692 | -6 | -0.4% | 7,600 |
| 2023/02/27 | 1,685 | 1,698 | 1,685 | 1,698 | +13 | +0.8% | 10,300 |
| 2023/02/24 | 1,675 | 1,685 | 1,675 | 1,685 | +10 | +0.6% | 9,700 |
| 2023/02/22 | 1,680 | 1,681 | 1,673 | 1,675 | -10 | -0.6% | 10,400 |
| 2023/02/21 | 1,690 | 1,690 | 1,685 | 1,685 | ±0 | ±0% | 5,700 |
| 2023/02/20 | 1,686 | 1,693 | 1,685 | 1,685 | -1 | -0.1% | 8,400 |
| 2023/02/17 | 1,688 | 1,692 | 1,686 | 1,686 | -7 | -0.4% | 5,500 |
| 2023/02/16 | 1,685 | 1,693 | 1,684 | 1,693 | +3 | +0.2% | 6,100 |
| 2023/02/15 | 1,687 | 1,690 | 1,684 | 1,690 | ±0 | ±0% | 2,500 |
| 2023/02/14 | 1,678 | 1,690 | 1,677 | 1,690 | +12 | +0.7% | 4,100 |
| 2023/02/13 | 1,662 | 1,679 | 1,660 | 1,678 | -14 | -0.8% | 11,700 |
| 2023/02/10 | 1,690 | 1,697 | 1,687 | 1,692 | +5 | +0.3% | 8,400 |
| 2023/02/09 | 1,689 | 1,690 | 1,686 | 1,687 | ±0 | ±0% | 4,000 |
| 2023/02/08 | 1,680 | 1,688 | 1,680 | 1,687 | +8 | +0.5% | 9,700 |
| 2023/02/07 | 1,673 | 1,679 | 1,669 | 1,679 | +12 | +0.7% | 5,400 |
| 2023/02/06 | 1,663 | 1,677 | 1,663 | 1,667 | +4 | +0.2% | 9,000 |
| 2023/02/03 | 1,666 | 1,671 | 1,663 | 1,663 | -11 | -0.7% | 5,000 |
| 2023/02/02 | 1,685 | 1,685 | 1,673 | 1,674 | -5 | -0.3% | 5,000 |
| 2023/02/01 | 1,680 | 1,683 | 1,672 | 1,679 | +3 | +0.2% | 10,200 |
| 2023/01/31 | 1,670 | 1,678 | 1,670 | 1,676 | +6 | +0.4% | 6,300 |
| 2023/01/30 | 1,665 | 1,677 | 1,665 | 1,670 | +2 | +0.1% | 10,500 |
| 2023/01/27 | 1,673 | 1,674 | 1,666 | 1,668 | -5 | -0.3% | 8,600 |
| 2023/01/26 | 1,678 | 1,678 | 1,668 | 1,673 | -5 | -0.3% | 7,500 |
| 2023/01/25 | 1,674 | 1,678 | 1,666 | 1,678 | +4 | +0.2% | 12,600 |
| 2023/01/24 | 1,669 | 1,674 | 1,666 | 1,674 | +6 | +0.4% | 13,700 |
| 2023/01/23 | 1,660 | 1,669 | 1,659 | 1,668 | +9 | +0.5% | 11,000 |
| 2023/01/20 | 1,652 | 1,662 | 1,652 | 1,659 | +7 | +0.4% | 6,900 |
| 2023/01/19 | 1,654 | 1,658 | 1,652 | 1,652 | -2 | -0.1% | 7,300 |
| 2023/01/18 | 1,653 | 1,660 | 1,648 | 1,654 | +1 | +0.1% | 14,400 |
| 2023/01/17 | 1,637 | 1,653 | 1,637 | 1,653 | +11 | +0.7% | 14,300 |
| 2023/01/16 | 1,639 | 1,647 | 1,639 | 1,642 | +3 | +0.2% | 7,300 |
| 2023/01/13 | 1,640 | 1,646 | 1,637 | 1,639 | -1 | -0.1% | 13,800 |
| 2023/01/12 | 1,638 | 1,640 | 1,636 | 1,640 | +3 | +0.2% | 5,600 |
| 2023/01/11 | 1,637 | 1,639 | 1,633 | 1,637 | +7 | +0.4% | 9,900 |
| 2023/01/10 | 1,631 | 1,638 | 1,630 | 1,630 | -1 | -0.1% | 7,500 |
| 2023/01/06 | 1,618 | 1,634 | 1,616 | 1,631 | +13 | +0.8% | 10,100 |
| 2023/01/05 | 1,620 | 1,626 | 1,614 | 1,618 | +7 | +0.4% | 8,400 |
| 2023/01/04 | 1,643 | 1,643 | 1,611 | 1,611 | -20 | -1.2% | 11,800 |
| 2022/12/30 | 1,640 | 1,640 | 1,631 | 1,631 | -9 | -0.5% | 7,500 |
| 2022/12/29 | 1,630 | 1,642 | 1,621 | 1,640 | +10 | +0.6% | 16,800 |
601～
650
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 | 215,000円 | +5.1% | +4.8% | 1.86% | 18.21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 | 418,500円 | +7.1% | +3.1% | 1.19% | 26.01倍 | 2.80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 | 60,300円 | +2.9% | +6.1% | 1.66% | 11.71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 | 735,000円 | +7.6% | +1.9% | 0.95% | 18.54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 | 303,500円 | +16.2% | -31.9% | 0.99% | 17.32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
