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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 1,654 | 1,680 | 1,654 | 1,680 | +26 | +1.6% | 13,300 |
| 2022/01/11 | 1,664 | 1,668 | 1,651 | 1,654 | -10 | -0.6% | 14,800 |
| 2022/01/07 | 1,672 | 1,677 | 1,660 | 1,664 | -8 | -0.5% | 10,800 |
| 2022/01/06 | 1,690 | 1,690 | 1,672 | 1,672 | -24 | -1.4% | 15,600 |
| 2022/01/05 | 1,717 | 1,717 | 1,692 | 1,696 | -21 | -1.2% | 14,600 |
| 2022/01/04 | 1,723 | 1,723 | 1,698 | 1,717 | +18 | +1.1% | 8,800 |
| 2021/12/30 | 1,697 | 1,705 | 1,690 | 1,699 | +2 | +0.1% | 3,800 |
| 2021/12/29 | 1,680 | 1,707 | 1,680 | 1,697 | +8 | +0.5% | 8,600 |
| 2021/12/28 | 1,655 | 1,692 | 1,650 | 1,689 | +44 | +2.7% | 15,700 |
| 2021/12/27 | 1,644 | 1,663 | 1,644 | 1,645 | +1 | +0.1% | 14,000 |
| 2021/12/24 | 1,645 | 1,650 | 1,642 | 1,644 | -1 | -0.1% | 8,900 |
| 2021/12/23 | 1,652 | 1,652 | 1,642 | 1,645 | -11 | -0.7% | 11,700 |
| 2021/12/22 | 1,683 | 1,683 | 1,656 | 1,656 | -27 | -1.6% | 12,600 |
| 2021/12/21 | 1,695 | 1,696 | 1,681 | 1,683 | -12 | -0.7% | 10,200 |
| 2021/12/20 | 1,717 | 1,717 | 1,694 | 1,695 | -41 | -2.4% | 16,300 |
| 2021/12/17 | 1,732 | 1,741 | 1,725 | 1,736 | -12 | -0.7% | 12,500 |
| 2021/12/16 | 1,730 | 1,750 | 1,730 | 1,748 | +23 | +1.3% | 10,500 |
| 2021/12/15 | 1,711 | 1,729 | 1,695 | 1,725 | +10 | +0.6% | 8,400 |
| 2021/12/14 | 1,714 | 1,729 | 1,703 | 1,715 | +4 | +0.2% | 9,200 |
| 2021/12/13 | 1,700 | 1,714 | 1,700 | 1,711 | +11 | +0.6% | 9,600 |
| 2021/12/10 | 1,714 | 1,714 | 1,697 | 1,700 | -4 | -0.2% | 10,300 |
| 2021/12/09 | 1,690 | 1,707 | 1,686 | 1,704 | ±0 | ±0% | 6,900 |
| 2021/12/08 | 1,720 | 1,721 | 1,697 | 1,704 | -16 | -0.9% | 13,200 |
| 2021/12/07 | 1,681 | 1,720 | 1,681 | 1,720 | +43 | +2.6% | 12,300 |
| 2021/12/06 | 1,704 | 1,704 | 1,670 | 1,677 | +1 | +0.1% | 18,000 |
| 2021/12/03 | 1,631 | 1,683 | 1,631 | 1,676 | +46 | +2.8% | 10,800 |
| 2021/12/02 | 1,655 | 1,665 | 1,630 | 1,630 | -13 | -0.8% | 16,900 |
| 2021/12/01 | 1,650 | 1,655 | 1,641 | 1,643 | -7 | -0.4% | 8,600 |
| 2021/11/30 | 1,666 | 1,697 | 1,650 | 1,650 | -20 | -1.2% | 16,100 |
| 2021/11/29 | 1,688 | 1,723 | 1,667 | 1,670 | -21 | -1.2% | 13,400 |
| 2021/11/26 | 1,703 | 1,704 | 1,691 | 1,691 | -12 | -0.7% | 13,000 |
| 2021/11/25 | 1,703 | 1,710 | 1,701 | 1,703 | ±0 | ±0% | 6,400 |
| 2021/11/24 | 1,720 | 1,720 | 1,702 | 1,703 | -17 | -1% | 5,600 |
| 2021/11/22 | 1,725 | 1,726 | 1,708 | 1,720 | -3 | -0.2% | 5,000 |
| 2021/11/19 | 1,724 | 1,736 | 1,716 | 1,723 | -13 | -0.7% | 6,200 |
| 2021/11/18 | 1,737 | 1,741 | 1,719 | 1,736 | -1 | -0.1% | 6,200 |
| 2021/11/17 | 1,744 | 1,752 | 1,728 | 1,737 | -7 | -0.4% | 7,000 |
| 2021/11/16 | 1,747 | 1,757 | 1,740 | 1,744 | +2 | +0.1% | 8,600 |
| 2021/11/15 | 1,753 | 1,753 | 1,742 | 1,742 | -15 | -0.9% | 8,700 |
| 2021/11/12 | 1,739 | 1,757 | 1,731 | 1,757 | +55 | +3.2% | 24,400 |
| 2021/11/11 | 1,701 | 1,709 | 1,700 | 1,702 | -10 | -0.6% | 5,600 |
| 2021/11/10 | 1,703 | 1,718 | 1,703 | 1,712 | +9 | +0.5% | 6,100 |
| 2021/11/09 | 1,718 | 1,718 | 1,701 | 1,703 | -7 | -0.4% | 7,000 |
| 2021/11/08 | 1,702 | 1,717 | 1,702 | 1,710 | -10 | -0.6% | 12,800 |
| 2021/11/05 | 1,724 | 1,737 | 1,709 | 1,720 | -19 | -1.1% | 24,700 |
| 2021/11/04 | 1,759 | 1,767 | 1,734 | 1,739 | -17 | -1% | 14,700 |
| 2021/11/02 | 1,780 | 1,780 | 1,756 | 1,756 | -18 | -1% | 16,800 |
| 2021/11/01 | 1,741 | 1,777 | 1,730 | 1,774 | +33 | +1.9% | 29,700 |
| 2021/10/29 | 1,738 | 1,741 | 1,724 | 1,741 | ±0 | ±0% | 8,200 |
| 2021/10/28 | 1,735 | 1,746 | 1,730 | 1,741 | +7 | +0.4% | 13,700 |
801～
850
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
