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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 1,630 | 1,630 | 1,624 | 1,630 | ±0 | ±0% | 14,100 |
| 2022/12/27 | 1,625 | 1,632 | 1,624 | 1,630 | +10 | +0.6% | 8,200 |
| 2022/12/26 | 1,626 | 1,626 | 1,619 | 1,620 | -6 | -0.4% | 8,100 |
| 2022/12/23 | 1,615 | 1,627 | 1,614 | 1,626 | +11 | +0.7% | 9,700 |
| 2022/12/22 | 1,605 | 1,622 | 1,603 | 1,615 | +14 | +0.9% | 8,500 |
| 2022/12/21 | 1,602 | 1,608 | 1,599 | 1,601 | -1 | -0.1% | 15,600 |
| 2022/12/20 | 1,622 | 1,623 | 1,598 | 1,602 | -10 | -0.6% | 30,600 |
| 2022/12/19 | 1,616 | 1,620 | 1,611 | 1,612 | +1 | +0.1% | 8,700 |
| 2022/12/16 | 1,619 | 1,629 | 1,611 | 1,611 | -4 | -0.2% | 14,900 |
| 2022/12/15 | 1,614 | 1,618 | 1,614 | 1,615 | ±0 | ±0% | 6,100 |
| 2022/12/14 | 1,615 | 1,622 | 1,615 | 1,615 | -5 | -0.3% | 12,600 |
| 2022/12/13 | 1,634 | 1,634 | 1,620 | 1,620 | -13 | -0.8% | 16,100 |
| 2022/12/12 | 1,615 | 1,634 | 1,613 | 1,633 | +18 | +1.1% | 11,900 |
| 2022/12/09 | 1,612 | 1,624 | 1,612 | 1,615 | +3 | +0.2% | 10,800 |
| 2022/12/08 | 1,622 | 1,625 | 1,608 | 1,612 | -10 | -0.6% | 15,300 |
| 2022/12/07 | 1,608 | 1,626 | 1,607 | 1,622 | +14 | +0.9% | 11,800 |
| 2022/12/06 | 1,600 | 1,611 | 1,600 | 1,608 | +8 | +0.5% | 14,700 |
| 2022/12/05 | 1,592 | 1,602 | 1,592 | 1,600 | +8 | +0.5% | 10,700 |
| 2022/12/02 | 1,600 | 1,601 | 1,586 | 1,592 | -11 | -0.7% | 19,900 |
| 2022/12/01 | 1,610 | 1,616 | 1,602 | 1,603 | -7 | -0.4% | 10,700 |
| 2022/11/30 | 1,620 | 1,625 | 1,610 | 1,610 | -10 | -0.6% | 10,800 |
| 2022/11/29 | 1,648 | 1,648 | 1,620 | 1,620 | -28 | -1.7% | 14,700 |
| 2022/11/28 | 1,641 | 1,649 | 1,637 | 1,648 | +7 | +0.4% | 14,700 |
| 2022/11/25 | 1,640 | 1,644 | 1,633 | 1,641 | +1 | +0.1% | 10,200 |
| 2022/11/24 | 1,644 | 1,645 | 1,633 | 1,640 | -4 | -0.2% | 11,400 |
| 2022/11/22 | 1,631 | 1,644 | 1,631 | 1,644 | +13 | +0.8% | 18,900 |
| 2022/11/21 | 1,620 | 1,631 | 1,620 | 1,631 | +6 | +0.4% | 8,100 |
| 2022/11/18 | 1,618 | 1,628 | 1,616 | 1,625 | +5 | +0.3% | 12,100 |
| 2022/11/17 | 1,598 | 1,620 | 1,594 | 1,620 | +22 | +1.4% | 16,900 |
| 2022/11/16 | 1,579 | 1,598 | 1,574 | 1,598 | +23 | +1.5% | 14,700 |
| 2022/11/15 | 1,563 | 1,575 | 1,563 | 1,575 | +10 | +0.6% | 7,200 |
| 2022/11/14 | 1,566 | 1,568 | 1,563 | 1,565 | -1 | -0.1% | 9,000 |
| 2022/11/11 | 1,574 | 1,574 | 1,566 | 1,566 | ±0 | ±0% | 10,400 |
| 2022/11/10 | 1,570 | 1,573 | 1,561 | 1,566 | +1 | +0.1% | 15,900 |
| 2022/11/09 | 1,582 | 1,582 | 1,565 | 1,565 | -9 | -0.6% | 12,500 |
| 2022/11/08 | 1,576 | 1,581 | 1,569 | 1,574 | -6 | -0.4% | 19,200 |
| 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 |
651～
700
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 | 214,300円 | +5.1% | +4.8% | 1.87% | 18.15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 | 417,500円 | +7.1% | +3.1% | 1.20% | 25.95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 | 60,400円 | +2.9% | +6.1% | 1.66% | 11.73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 | 304,500円 | +16.2% | -31.9% | 0.99% | 17.38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
