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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,891 | 1,901 | 1,862 | 1,873 | -10 | -0.5% | 44,400 |
| 2024/09/05 | 1,880 | 1,904 | 1,869 | 1,883 | -7 | -0.4% | 64,600 |
| 2024/09/04 | 1,897 | 1,914 | 1,890 | 1,890 | -16 | -0.8% | 77,400 |
| 2024/09/03 | 1,900 | 1,921 | 1,894 | 1,906 | +2 | +0.1% | 81,600 |
| 2024/09/02 | 1,940 | 1,940 | 1,895 | 1,904 | -29 | -1.5% | 142,600 |
| 2024/08/30 | 1,950 | 1,950 | 1,928 | 1,933 | -18 | -0.9% | 76,400 |
| 2024/08/29 | 1,955 | 1,962 | 1,942 | 1,951 | -10 | -0.5% | 84,900 |
| 2024/08/28 | 1,974 | 1,974 | 1,953 | 1,961 | -13 | -0.7% | 36,400 |
| 2024/08/27 | 1,964 | 1,974 | 1,963 | 1,974 | +15 | +0.8% | 21,100 |
| 2024/08/26 | 1,962 | 1,962 | 1,950 | 1,959 | -3 | -0.2% | 19,900 |
| 2024/08/23 | 1,967 | 1,971 | 1,958 | 1,962 | -5 | -0.3% | 15,000 |
| 2024/08/22 | 1,985 | 1,987 | 1,959 | 1,967 | -5 | -0.3% | 19,500 |
| 2024/08/21 | 1,983 | 1,985 | 1,971 | 1,972 | -12 | -0.6% | 14,100 |
| 2024/08/20 | 1,968 | 1,984 | 1,966 | 1,984 | +24 | +1.2% | 16,300 |
| 2024/08/19 | 1,965 | 1,978 | 1,951 | 1,960 | -5 | -0.3% | 27,400 |
| 2024/08/16 | 1,970 | 1,974 | 1,955 | 1,965 | -2 | -0.1% | 17,800 |
| 2024/08/15 | 1,950 | 1,970 | 1,946 | 1,967 | +13 | +0.7% | 14,600 |
| 2024/08/14 | 1,978 | 1,978 | 1,946 | 1,954 | -10 | -0.5% | 17,700 |
| 2024/08/13 | 1,955 | 1,989 | 1,936 | 1,964 | +48 | +2.5% | 19,600 |
| 2024/08/09 | 1,909 | 1,930 | 1,886 | 1,916 | +29 | +1.5% | 21,000 |
| 2024/08/08 | 1,895 | 1,934 | 1,881 | 1,887 | -31 | -1.6% | 20,600 |
| 2024/08/07 | 1,880 | 1,949 | 1,873 | 1,918 | +30 | +1.6% | 21,900 |
| 2024/08/06 | 1,789 | 1,900 | 1,789 | 1,888 | +125 | +7.1% | 34,700 |
| 2024/08/05 | 1,833 | 1,887 | 1,750 | 1,763 | -139 | -7.3% | 54,900 |
| 2024/08/02 | 1,970 | 1,970 | 1,902 | 1,902 | -114 | -5.7% | 40,900 |
| 2024/08/01 | 2,049 | 2,049 | 2,010 | 2,016 | -44 | -2.1% | 19,900 |
| 2024/07/31 | 2,049 | 2,069 | 2,044 | 2,060 | +16 | +0.8% | 24,500 |
| 2024/07/30 | 2,043 | 2,048 | 2,028 | 2,044 | -5 | -0.2% | 21,300 |
| 2024/07/29 | 2,016 | 2,050 | 2,009 | 2,049 | +47 | +2.3% | 23,200 |
| 2024/07/26 | 2,012 | 2,020 | 1,985 | 2,002 | -4 | -0.2% | 27,400 |
| 2024/07/25 | 1,997 | 2,016 | 1,989 | 2,006 | +1 | ±0% | 30,100 |
| 2024/07/24 | 2,027 | 2,027 | 1,996 | 2,005 | -24 | -1.2% | 20,500 |
| 2024/07/23 | 2,004 | 2,033 | 2,004 | 2,029 | +26 | +1.3% | 19,500 |
| 2024/07/22 | 2,031 | 2,039 | 2,003 | 2,003 | -27 | -1.3% | 13,900 |
| 2024/07/19 | 2,052 | 2,052 | 2,027 | 2,030 | -19 | -0.9% | 20,700 |
| 2024/07/18 | 2,071 | 2,078 | 2,041 | 2,049 | -31 | -1.5% | 48,000 |
| 2024/07/17 | 2,070 | 2,117 | 2,046 | 2,080 | +100 | +5.1% | 251,500 |
| 2024/07/16 | 2,000 | 2,000 | 1,980 | 1,980 | +9 | +0.5% | 12,400 |
| 2024/07/12 | 1,992 | 2,004 | 1,962 | 1,971 | -21 | -1.1% | 25,000 |
| 2024/07/11 | 1,955 | 2,009 | 1,944 | 1,992 | +41 | +2.1% | 39,600 |
| 2024/07/10 | 1,943 | 1,951 | 1,935 | 1,951 | +8 | +0.4% | 19,300 |
| 2024/07/09 | 1,945 | 1,952 | 1,931 | 1,943 | +1 | +0.1% | 18,800 |
| 2024/07/08 | 1,955 | 1,955 | 1,940 | 1,942 | -13 | -0.7% | 15,400 |
| 2024/07/05 | 1,938 | 1,955 | 1,930 | 1,955 | +17 | +0.9% | 24,500 |
| 2024/07/04 | 1,952 | 1,952 | 1,923 | 1,938 | -14 | -0.7% | 25,100 |
| 2024/07/03 | 1,951 | 1,967 | 1,942 | 1,952 | -8 | -0.4% | 28,400 |
| 2024/07/02 | 2,009 | 2,009 | 1,956 | 1,960 | -46 | -2.3% | 50,400 |
| 2024/07/01 | 2,011 | 2,029 | 2,004 | 2,006 | -5 | -0.2% | 20,400 |
| 2024/06/28 | 2,030 | 2,030 | 2,011 | 2,011 | -17 | -0.8% | 23,200 |
| 2024/06/27 | 2,038 | 2,038 | 2,008 | 2,028 | -3 | -0.1% | 45,000 |
51～
100
件表示中 / 3585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 | 192,200円 | +14.8% | +67.8% | 1.72% | 7.39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 | 276,100円 | +1.2% | -1.5% | 3.08% | 18.89倍 | 1.50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 | 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 |
| モロゾフ | 449,500円 | +2.6% | -19.7% | 1.74% | 22.43倍 | 1.53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 |
| はごろも | 308,000円 | +1.8% | +23.4% | 1.95% | 14.49倍 | 0.72倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
市場注目の銘柄
チャート関連のコラム
