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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,685 | 1,685 | 1,676 | 1,685 | -3 | -0.2% | 12,800 |
| 2022/08/22 | 1,684 | 1,693 | 1,680 | 1,688 | +10 | +0.6% | 14,100 |
| 2022/08/19 | 1,680 | 1,685 | 1,678 | 1,678 | -1 | -0.1% | 17,100 |
| 2022/08/18 | 1,686 | 1,687 | 1,679 | 1,679 | -7 | -0.4% | 7,500 |
| 2022/08/17 | 1,680 | 1,689 | 1,680 | 1,686 | +6 | +0.4% | 7,400 |
| 2022/08/16 | 1,680 | 1,687 | 1,676 | 1,680 | ±0 | ±0% | 9,200 |
| 2022/08/15 | 1,678 | 1,687 | 1,673 | 1,680 | -5 | -0.3% | 8,000 |
| 2022/08/12 | 1,675 | 1,685 | 1,671 | 1,685 | +30 | +1.8% | 20,400 |
| 2022/08/10 | 1,657 | 1,658 | 1,650 | 1,655 | -2 | -0.1% | 7,100 |
| 2022/08/09 | 1,659 | 1,669 | 1,652 | 1,657 | +13 | +0.8% | 10,100 |
| 2022/08/08 | 1,660 | 1,660 | 1,641 | 1,644 | -10 | -0.6% | 13,300 |
| 2022/08/05 | 1,635 | 1,654 | 1,635 | 1,654 | +19 | +1.2% | 12,800 |
| 2022/08/04 | 1,640 | 1,645 | 1,635 | 1,635 | -5 | -0.3% | 13,400 |
| 2022/08/03 | 1,650 | 1,659 | 1,640 | 1,640 | -18 | -1.1% | 15,400 |
| 2022/08/02 | 1,688 | 1,688 | 1,658 | 1,658 | -30 | -1.8% | 13,800 |
| 2022/08/01 | 1,670 | 1,688 | 1,670 | 1,688 | +17 | +1% | 13,000 |
| 2022/07/29 | 1,684 | 1,686 | 1,671 | 1,671 | -15 | -0.9% | 12,900 |
| 2022/07/28 | 1,688 | 1,700 | 1,683 | 1,686 | +1 | +0.1% | 13,700 |
| 2022/07/27 | 1,695 | 1,704 | 1,685 | 1,685 | -10 | -0.6% | 9,700 |
| 2022/07/26 | 1,698 | 1,703 | 1,689 | 1,695 | -3 | -0.2% | 12,900 |
| 2022/07/25 | 1,685 | 1,698 | 1,685 | 1,698 | +13 | +0.8% | 7,500 |
| 2022/07/22 | 1,685 | 1,690 | 1,685 | 1,685 | -2 | -0.1% | 7,600 |
| 2022/07/21 | 1,669 | 1,688 | 1,668 | 1,687 | +10 | +0.6% | 7,200 |
| 2022/07/20 | 1,676 | 1,678 | 1,668 | 1,677 | +15 | +0.9% | 10,700 |
| 2022/07/19 | 1,684 | 1,684 | 1,657 | 1,662 | -3 | -0.2% | 7,100 |
| 2022/07/15 | 1,665 | 1,668 | 1,653 | 1,665 | +10 | +0.6% | 6,300 |
| 2022/07/14 | 1,679 | 1,679 | 1,655 | 1,655 | -24 | -1.4% | 10,700 |
| 2022/07/13 | 1,672 | 1,690 | 1,672 | 1,679 | +8 | +0.5% | 10,200 |
| 2022/07/12 | 1,694 | 1,698 | 1,671 | 1,671 | -18 | -1.1% | 11,100 |
| 2022/07/11 | 1,670 | 1,700 | 1,670 | 1,689 | +31 | +1.9% | 21,900 |
| 2022/07/08 | 1,672 | 1,679 | 1,656 | 1,658 | -7 | -0.4% | 21,200 |
| 2022/07/07 | 1,651 | 1,678 | 1,651 | 1,665 | +17 | +1% | 15,300 |
| 2022/07/06 | 1,656 | 1,665 | 1,648 | 1,648 | -8 | -0.5% | 15,700 |
| 2022/07/05 | 1,655 | 1,672 | 1,652 | 1,656 | +3 | +0.2% | 15,500 |
| 2022/07/04 | 1,649 | 1,663 | 1,640 | 1,653 | +24 | +1.5% | 12,200 |
| 2022/07/01 | 1,640 | 1,652 | 1,623 | 1,629 | -14 | -0.9% | 16,500 |
| 2022/06/30 | 1,635 | 1,652 | 1,635 | 1,643 | +18 | +1.1% | 17,100 |
| 2022/06/29 | 1,656 | 1,668 | 1,625 | 1,625 | -31 | -1.9% | 48,800 |
| 2022/06/28 | 1,646 | 1,663 | 1,645 | 1,656 | +11 | +0.7% | 22,100 |
| 2022/06/27 | 1,649 | 1,649 | 1,633 | 1,645 | ±0 | ±0% | 8,100 |
| 2022/06/24 | 1,638 | 1,646 | 1,632 | 1,645 | +10 | +0.6% | 13,900 |
| 2022/06/23 | 1,617 | 1,635 | 1,617 | 1,635 | +9 | +0.6% | 8,300 |
| 2022/06/22 | 1,613 | 1,628 | 1,613 | 1,626 | +12 | +0.7% | 8,800 |
| 2022/06/21 | 1,617 | 1,619 | 1,612 | 1,614 | +1 | +0.1% | 10,900 |
| 2022/06/20 | 1,630 | 1,630 | 1,609 | 1,613 | -3 | -0.2% | 9,400 |
| 2022/06/17 | 1,605 | 1,626 | 1,596 | 1,616 | -1 | -0.1% | 14,900 |
| 2022/06/16 | 1,619 | 1,622 | 1,612 | 1,617 | +9 | +0.6% | 9,900 |
| 2022/06/15 | 1,621 | 1,621 | 1,608 | 1,608 | -11 | -0.7% | 16,200 |
| 2022/06/14 | 1,617 | 1,626 | 1,616 | 1,619 | +2 | +0.1% | 9,800 |
| 2022/06/13 | 1,619 | 1,626 | 1,615 | 1,617 | -2 | -0.1% | 12,100 |
651～
700
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
