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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,540 | 1,540 | 1,525 | 1,526 | -7 | -0.5% | 8,600 |
| 2021/06/04 | 1,530 | 1,536 | 1,530 | 1,533 | +7 | +0.5% | 1,900 |
| 2021/06/03 | 1,530 | 1,539 | 1,525 | 1,526 | +4 | +0.3% | 5,500 |
| 2021/06/02 | 1,527 | 1,534 | 1,522 | 1,522 | -5 | -0.3% | 5,100 |
| 2021/06/01 | 1,531 | 1,531 | 1,514 | 1,527 | +1 | +0.1% | 7,000 |
| 2021/05/31 | 1,560 | 1,562 | 1,526 | 1,526 | -34 | -2.2% | 7,100 |
| 2021/05/28 | 1,529 | 1,560 | 1,526 | 1,560 | +34 | +2.2% | 7,700 |
| 2021/05/27 | 1,551 | 1,551 | 1,526 | 1,526 | -18 | -1.2% | 8,900 |
| 2021/05/26 | 1,542 | 1,550 | 1,542 | 1,544 | +3 | +0.2% | 4,700 |
| 2021/05/25 | 1,565 | 1,572 | 1,541 | 1,541 | -23 | -1.5% | 10,300 |
| 2021/05/24 | 1,555 | 1,568 | 1,555 | 1,564 | +9 | +0.6% | 5,900 |
| 2021/05/21 | 1,553 | 1,560 | 1,547 | 1,555 | +2 | +0.1% | 7,200 |
| 2021/05/20 | 1,539 | 1,557 | 1,539 | 1,553 | +14 | +0.9% | 12,100 |
| 2021/05/19 | 1,535 | 1,544 | 1,533 | 1,539 | +4 | +0.3% | 8,300 |
| 2021/05/18 | 1,533 | 1,535 | 1,526 | 1,535 | +7 | +0.5% | 4,900 |
| 2021/05/17 | 1,531 | 1,534 | 1,515 | 1,528 | +8 | +0.5% | 5,100 |
| 2021/05/14 | 1,529 | 1,534 | 1,519 | 1,520 | +8 | +0.5% | 7,800 |
| 2021/05/13 | 1,525 | 1,529 | 1,512 | 1,512 | -8 | -0.5% | 7,300 |
| 2021/05/12 | 1,519 | 1,526 | 1,518 | 1,520 | ±0 | ±0% | 7,300 |
| 2021/05/11 | 1,529 | 1,529 | 1,520 | 1,520 | -9 | -0.6% | 9,300 |
| 2021/05/10 | 1,535 | 1,535 | 1,522 | 1,529 | +7 | +0.5% | 5,000 |
| 2021/05/07 | 1,519 | 1,526 | 1,512 | 1,522 | +3 | +0.2% | 5,100 |
| 2021/05/06 | 1,516 | 1,530 | 1,509 | 1,519 | +24 | +1.6% | 15,000 |
| 2021/04/30 | 1,496 | 1,509 | 1,495 | 1,495 | ±0 | ±0% | 14,200 |
| 2021/04/28 | 1,507 | 1,518 | 1,495 | 1,495 | -12 | -0.8% | 14,500 |
| 2021/04/27 | 1,511 | 1,524 | 1,498 | 1,507 | +7 | +0.5% | 10,300 |
| 2021/04/26 | 1,512 | 1,512 | 1,494 | 1,500 | -12 | -0.8% | 12,300 |
| 2021/04/23 | 1,501 | 1,512 | 1,499 | 1,512 | +12 | +0.8% | 7,900 |
| 2021/04/22 | 1,505 | 1,514 | 1,500 | 1,500 | -5 | -0.3% | 12,600 |
| 2021/04/21 | 1,504 | 1,514 | 1,503 | 1,505 | -7 | -0.5% | 7,900 |
| 2021/04/20 | 1,510 | 1,524 | 1,504 | 1,512 | -5 | -0.3% | 13,000 |
| 2021/04/19 | 1,519 | 1,520 | 1,509 | 1,517 | +5 | +0.3% | 7,000 |
| 2021/04/16 | 1,512 | 1,519 | 1,511 | 1,512 | ±0 | ±0% | 4,600 |
| 2021/04/15 | 1,508 | 1,514 | 1,503 | 1,512 | +5 | +0.3% | 6,700 |
| 2021/04/14 | 1,502 | 1,511 | 1,502 | 1,507 | +5 | +0.3% | 5,500 |
| 2021/04/13 | 1,523 | 1,523 | 1,502 | 1,502 | -14 | -0.9% | 13,700 |
| 2021/04/12 | 1,504 | 1,523 | 1,504 | 1,516 | +16 | +1.1% | 7,600 |
| 2021/04/09 | 1,497 | 1,509 | 1,495 | 1,500 | ±0 | ±0% | 10,000 |
| 2021/04/08 | 1,517 | 1,517 | 1,500 | 1,500 | -20 | -1.3% | 17,100 |
| 2021/04/07 | 1,510 | 1,520 | 1,509 | 1,520 | +14 | +0.9% | 7,100 |
| 2021/04/06 | 1,516 | 1,533 | 1,506 | 1,506 | -14 | -0.9% | 17,800 |
| 2021/04/05 | 1,511 | 1,526 | 1,510 | 1,520 | +6 | +0.4% | 8,800 |
| 2021/04/02 | 1,521 | 1,521 | 1,506 | 1,514 | +4 | +0.3% | 8,600 |
| 2021/04/01 | 1,519 | 1,525 | 1,510 | 1,510 | -1 | -0.1% | 18,400 |
| 2021/03/31 | 1,540 | 1,540 | 1,511 | 1,511 | -31 | -2% | 30,600 |
| 2021/03/30 | 1,580 | 1,584 | 1,534 | 1,542 | -108 | -6.5% | 77,900 |
| 2021/03/29 | 1,639 | 1,650 | 1,623 | 1,650 | +15 | +0.9% | 97,700 |
| 2021/03/26 | 1,624 | 1,635 | 1,618 | 1,635 | +18 | +1.1% | 37,000 |
| 2021/03/25 | 1,602 | 1,619 | 1,602 | 1,617 | +16 | +1% | 23,500 |
| 2021/03/24 | 1,621 | 1,625 | 1,601 | 1,601 | -19 | -1.2% | 22,900 |
851～
900
件表示中 / 3586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 | 193,900円 | +14.8% | +67.8% | 1.70% | 7.46倍 | 0.61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 |
| 柿安本店 | 275,300円 | +1.2% | -1.5% | 3.09% | 18.84倍 | 1.49倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| かどや | 358,500円 | +7.9% | -23.7% | 2.37% | 16.50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 |
| モロゾフ | 456,000円 | +2.6% | -19.7% | 1.71% | 22.76倍 | 1.56倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| なとり | 212,000円 | +1.4% | +0.4% | 1.13% | 18.02倍 | 1.04倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
市場注目の銘柄
チャート関連のコラム
