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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,585 | 1,585 | 1,575 | 1,580 | ±0 | ±0% | 14,900 |
| 2022/11/04 | 1,591 | 1,591 | 1,579 | 1,580 | -8 | -0.5% | 14,800 |
| 2022/11/02 | 1,586 | 1,597 | 1,586 | 1,588 | +1 | +0.1% | 10,100 |
| 2022/11/01 | 1,600 | 1,603 | 1,587 | 1,587 | -7 | -0.4% | 12,200 |
| 2022/10/31 | 1,571 | 1,594 | 1,571 | 1,594 | +30 | +1.9% | 15,800 |
| 2022/10/28 | 1,600 | 1,604 | 1,561 | 1,564 | -41 | -2.6% | 121,900 |
| 2022/10/27 | 1,629 | 1,629 | 1,601 | 1,605 | -24 | -1.5% | 26,200 |
| 2022/10/26 | 1,625 | 1,637 | 1,625 | 1,629 | +4 | +0.2% | 10,700 |
| 2022/10/25 | 1,617 | 1,629 | 1,617 | 1,625 | +8 | +0.5% | 16,700 |
| 2022/10/24 | 1,625 | 1,629 | 1,614 | 1,617 | -8 | -0.5% | 16,500 |
| 2022/10/21 | 1,633 | 1,636 | 1,625 | 1,625 | -14 | -0.9% | 9,700 |
| 2022/10/20 | 1,638 | 1,639 | 1,632 | 1,639 | ±0 | ±0% | 12,100 |
| 2022/10/19 | 1,625 | 1,643 | 1,625 | 1,639 | +5 | +0.3% | 17,400 |
| 2022/10/18 | 1,625 | 1,636 | 1,623 | 1,634 | +10 | +0.6% | 11,400 |
| 2022/10/17 | 1,626 | 1,631 | 1,622 | 1,624 | -2 | -0.1% | 7,900 |
| 2022/10/14 | 1,628 | 1,637 | 1,619 | 1,626 | +2 | +0.1% | 25,400 |
| 2022/10/13 | 1,619 | 1,624 | 1,606 | 1,624 | +7 | +0.4% | 18,300 |
| 2022/10/12 | 1,601 | 1,617 | 1,601 | 1,617 | +4 | +0.2% | 15,600 |
| 2022/10/11 | 1,630 | 1,630 | 1,605 | 1,613 | -7 | -0.4% | 20,900 |
| 2022/10/07 | 1,616 | 1,622 | 1,611 | 1,620 | -14 | -0.9% | 18,700 |
| 2022/10/06 | 1,631 | 1,637 | 1,625 | 1,634 | +5 | +0.3% | 24,800 |
| 2022/10/05 | 1,631 | 1,631 | 1,620 | 1,629 | +4 | +0.2% | 18,500 |
| 2022/10/04 | 1,626 | 1,630 | 1,618 | 1,625 | +9 | +0.6% | 28,100 |
| 2022/10/03 | 1,607 | 1,616 | 1,597 | 1,616 | +16 | +1% | 35,400 |
| 2022/09/30 | 1,605 | 1,608 | 1,595 | 1,600 | -6 | -0.4% | 37,100 |
| 2022/09/29 | 1,612 | 1,612 | 1,595 | 1,606 | -28 | -1.7% | 95,900 |
| 2022/09/28 | 1,631 | 1,634 | 1,616 | 1,634 | -3 | -0.2% | 179,200 |
| 2022/09/27 | 1,632 | 1,640 | 1,629 | 1,637 | +4 | +0.2% | 53,900 |
| 2022/09/26 | 1,645 | 1,649 | 1,633 | 1,633 | -12 | -0.7% | 64,200 |
| 2022/09/22 | 1,645 | 1,654 | 1,641 | 1,645 | -1 | -0.1% | 42,100 |
| 2022/09/21 | 1,645 | 1,655 | 1,644 | 1,646 | -3 | -0.2% | 39,500 |
| 2022/09/20 | 1,640 | 1,653 | 1,640 | 1,649 | +9 | +0.5% | 40,700 |
| 2022/09/16 | 1,638 | 1,648 | 1,634 | 1,640 | +10 | +0.6% | 31,800 |
| 2022/09/15 | 1,632 | 1,639 | 1,626 | 1,630 | -1 | -0.1% | 64,100 |
| 2022/09/14 | 1,632 | 1,640 | 1,627 | 1,631 | -9 | -0.5% | 93,800 |
| 2022/09/13 | 1,645 | 1,646 | 1,637 | 1,640 | -10 | -0.6% | 48,000 |
| 2022/09/12 | 1,650 | 1,654 | 1,640 | 1,650 | +9 | +0.5% | 26,500 |
| 2022/09/09 | 1,629 | 1,641 | 1,628 | 1,641 | +12 | +0.7% | 37,200 |
| 2022/09/08 | 1,636 | 1,636 | 1,623 | 1,629 | +9 | +0.6% | 33,300 |
| 2022/09/07 | 1,635 | 1,638 | 1,616 | 1,620 | -18 | -1.1% | 95,200 |
| 2022/09/06 | 1,643 | 1,654 | 1,638 | 1,638 | -5 | -0.3% | 30,500 |
| 2022/09/05 | 1,648 | 1,654 | 1,643 | 1,643 | -6 | -0.4% | 17,800 |
| 2022/09/02 | 1,650 | 1,665 | 1,643 | 1,649 | -1 | -0.1% | 127,100 |
| 2022/09/01 | 1,662 | 1,664 | 1,650 | 1,650 | -17 | -1% | 16,800 |
| 2022/08/31 | 1,670 | 1,671 | 1,663 | 1,667 | -9 | -0.5% | 14,200 |
| 2022/08/30 | 1,666 | 1,678 | 1,666 | 1,676 | +10 | +0.6% | 9,100 |
| 2022/08/29 | 1,680 | 1,680 | 1,666 | 1,666 | -14 | -0.8% | 30,800 |
| 2022/08/26 | 1,687 | 1,687 | 1,680 | 1,680 | +1 | +0.1% | 45,600 |
| 2022/08/25 | 1,679 | 1,687 | 1,679 | 1,679 | ±0 | ±0% | 9,200 |
| 2022/08/24 | 1,680 | 1,684 | 1,673 | 1,679 | -6 | -0.4% | 29,100 |
601～
650
件表示中 / 3683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 | 203,600円 | +14.8% | +85.3% | 1.72% | 7.41倍 | 0.65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 |
| 岩塚菓 | 306,500円 | +9.1% | +24.6% | 0.82% | 13.29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 |
| 甜菜糖 | 231,500円 | -4.8% | -50.1% | 3.46% | 4.44倍 | 0.38倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| フィード・ワン | 89,900円 | -2.2% | -18.6% | 3.28% | 7.64倍 | 0.65倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| 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 |
市場注目の銘柄
チャート関連のコラム
