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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 2,030 | 2,044 | 2,020 | 2,037 | -10 | -0.5% | 36,600 |
| 2025/03/06 | 2,033 | 2,050 | 2,033 | 2,047 | +19 | +0.9% | 39,100 |
| 2025/03/05 | 2,025 | 2,040 | 2,016 | 2,028 | +18 | +0.9% | 34,600 |
| 2025/03/04 | 1,997 | 2,017 | 1,995 | 2,010 | +13 | +0.7% | 37,800 |
| 2025/03/03 | 2,021 | 2,024 | 1,996 | 1,997 | -12 | -0.6% | 59,800 |
| 2025/02/28 | 2,018 | 2,032 | 2,000 | 2,009 | -12 | -0.6% | 39,800 |
| 2025/02/27 | 2,008 | 2,021 | 2,003 | 2,021 | +20 | +1% | 35,700 |
| 2025/02/26 | 2,009 | 2,009 | 1,991 | 2,001 | -8 | -0.4% | 26,200 |
| 2025/02/25 | 1,984 | 2,009 | 1,984 | 2,009 | +26 | +1.3% | 22,400 |
| 2025/02/21 | 1,990 | 1,993 | 1,980 | 1,983 | -7 | -0.4% | 23,600 |
| 2025/02/20 | 2,000 | 2,003 | 1,990 | 1,990 | -10 | -0.5% | 22,200 |
| 2025/02/19 | 2,008 | 2,008 | 1,998 | 2,000 | -6 | -0.3% | 16,600 |
| 2025/02/18 | 2,002 | 2,006 | 1,996 | 2,006 | +4 | +0.2% | 15,100 |
| 2025/02/17 | 2,018 | 2,019 | 1,998 | 2,002 | -10 | -0.5% | 23,000 |
| 2025/02/14 | 2,010 | 2,019 | 2,004 | 2,012 | +2 | +0.1% | 14,500 |
| 2025/02/13 | 2,000 | 2,012 | 2,000 | 2,010 | +10 | +0.5% | 21,500 |
| 2025/02/12 | 2,025 | 2,042 | 1,998 | 2,000 | -52 | -2.5% | 69,500 |
| 2025/02/10 | 1,972 | 2,145 | 1,972 | 2,052 | +90 | +4.6% | 130,500 |
| 2025/02/07 | 1,972 | 1,980 | 1,961 | 1,962 | -10 | -0.5% | 14,600 |
| 2025/02/06 | 1,972 | 1,978 | 1,966 | 1,972 | +6 | +0.3% | 7,500 |
| 2025/02/05 | 1,963 | 1,975 | 1,958 | 1,966 | +10 | +0.5% | 11,700 |
| 2025/02/04 | 1,974 | 1,975 | 1,956 | 1,956 | -8 | -0.4% | 10,700 |
| 2025/02/03 | 1,969 | 1,971 | 1,952 | 1,964 | -2 | -0.1% | 21,800 |
| 2025/01/31 | 1,971 | 1,971 | 1,952 | 1,966 | +1 | +0.1% | 14,400 |
| 2025/01/30 | 1,961 | 1,966 | 1,950 | 1,965 | +10 | +0.5% | 17,600 |
| 2025/01/29 | 1,957 | 1,966 | 1,940 | 1,955 | +15 | +0.8% | 11,000 |
| 2025/01/28 | 1,926 | 1,950 | 1,926 | 1,940 | +23 | +1.2% | 12,900 |
| 2025/01/27 | 1,918 | 1,925 | 1,912 | 1,917 | +5 | +0.3% | 10,000 |
| 2025/01/24 | 1,913 | 1,920 | 1,912 | 1,912 | ±0 | ±0% | 8,700 |
| 2025/01/23 | 1,922 | 1,922 | 1,908 | 1,912 | -11 | -0.6% | 10,700 |
| 2025/01/22 | 1,912 | 1,925 | 1,912 | 1,923 | +7 | +0.4% | 7,900 |
| 2025/01/21 | 1,920 | 1,920 | 1,909 | 1,916 | +1 | +0.1% | 8,800 |
| 2025/01/20 | 1,924 | 1,926 | 1,911 | 1,915 | +15 | +0.8% | 9,100 |
| 2025/01/17 | 1,901 | 1,906 | 1,895 | 1,900 | -3 | -0.2% | 16,400 |
| 2025/01/16 | 1,914 | 1,923 | 1,901 | 1,903 | -15 | -0.8% | 13,700 |
| 2025/01/15 | 1,917 | 1,922 | 1,912 | 1,918 | +1 | +0.1% | 9,900 |
| 2025/01/14 | 1,938 | 1,942 | 1,911 | 1,917 | -21 | -1.1% | 24,700 |
| 2025/01/10 | 1,935 | 1,943 | 1,934 | 1,938 | +6 | +0.3% | 6,400 |
| 2025/01/09 | 1,944 | 1,950 | 1,932 | 1,932 | -12 | -0.6% | 17,200 |
| 2025/01/08 | 1,964 | 1,965 | 1,944 | 1,944 | -26 | -1.3% | 19,300 |
| 2025/01/07 | 1,970 | 1,971 | 1,960 | 1,970 | ±0 | ±0% | 14,400 |
| 2025/01/06 | 1,976 | 1,985 | 1,969 | 1,970 | -5 | -0.3% | 19,600 |
| 2024/12/30 | 1,983 | 1,994 | 1,975 | 1,975 | -2 | -0.1% | 12,700 |
| 2024/12/27 | 1,957 | 1,981 | 1,955 | 1,977 | +22 | +1.1% | 28,000 |
| 2024/12/26 | 1,938 | 1,955 | 1,938 | 1,955 | +17 | +0.9% | 17,100 |
| 2024/12/25 | 1,947 | 1,950 | 1,931 | 1,938 | -9 | -0.5% | 14,100 |
| 2024/12/24 | 1,954 | 1,954 | 1,947 | 1,947 | +2 | +0.1% | 6,800 |
| 2024/12/23 | 1,950 | 1,958 | 1,943 | 1,945 | +7 | +0.4% | 12,900 |
| 2024/12/20 | 1,942 | 1,950 | 1,938 | 1,938 | -5 | -0.3% | 10,900 |
| 2024/12/19 | 1,935 | 1,955 | 1,930 | 1,943 | +1 | +0.1% | 12,900 |
51～
100
件表示中 / 3704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 | 200,300円 | +5.1% | +4.8% | 2.00% | 16.95倍 | 0.62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 | 296,400円 | +16.2% | -31.9% | 1.01% | 17.13倍 | 0.45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 |
| モロゾフ | 166,900円 | +0.1% | -49.0% | 0.84% | 59.18倍 | 1.73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 |
| 甜菜糖 | 225,900円 | +8.0% | +6.8% | 3.54% | 35.17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 |
| 柿安本店 | 278,000円 | -2.3% | -19.4% | 3.06% | 24.21倍 | 1.83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 |
市場注目の銘柄
チャート関連のコラム
