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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/18 | 1,966 | 1,966 | 1,942 | 1,942 | -24 | -1.2% | 13,900 |
| 2024/12/17 | 1,977 | 1,977 | 1,957 | 1,966 | -4 | -0.2% | 10,100 |
| 2024/12/16 | 1,977 | 1,981 | 1,970 | 1,970 | -5 | -0.3% | 17,100 |
| 2024/12/13 | 1,965 | 1,979 | 1,963 | 1,975 | +3 | +0.2% | 17,100 |
| 2024/12/12 | 1,972 | 1,987 | 1,971 | 1,972 | +3 | +0.2% | 15,300 |
| 2024/12/11 | 1,970 | 1,973 | 1,961 | 1,969 | +8 | +0.4% | 13,300 |
| 2024/12/10 | 1,978 | 1,978 | 1,961 | 1,961 | -22 | -1.1% | 17,100 |
| 2024/12/09 | 1,978 | 1,990 | 1,971 | 1,983 | +7 | +0.4% | 28,700 |
| 2024/12/06 | 1,953 | 1,976 | 1,951 | 1,976 | +23 | +1.2% | 34,600 |
| 2024/12/05 | 1,939 | 1,956 | 1,934 | 1,953 | +21 | +1.1% | 17,600 |
| 2024/12/04 | 1,946 | 1,946 | 1,932 | 1,932 | -6 | -0.3% | 15,400 |
| 2024/12/03 | 1,931 | 1,947 | 1,931 | 1,938 | +3 | +0.2% | 23,300 |
| 2024/12/02 | 1,925 | 1,939 | 1,921 | 1,935 | +8 | +0.4% | 13,700 |
| 2024/11/29 | 1,940 | 1,940 | 1,924 | 1,927 | -9 | -0.5% | 9,500 |
| 2024/11/28 | 1,928 | 1,942 | 1,924 | 1,936 | +8 | +0.4% | 15,600 |
| 2024/11/27 | 1,951 | 1,951 | 1,918 | 1,928 | -21 | -1.1% | 10,700 |
| 2024/11/26 | 1,942 | 1,959 | 1,938 | 1,949 | +7 | +0.4% | 20,700 |
| 2024/11/25 | 1,939 | 1,944 | 1,933 | 1,942 | +3 | +0.2% | 20,900 |
| 2024/11/22 | 1,922 | 1,939 | 1,911 | 1,939 | +17 | +0.9% | 18,600 |
| 2024/11/21 | 1,923 | 1,928 | 1,916 | 1,922 | -6 | -0.3% | 10,000 |
| 2024/11/20 | 1,924 | 1,930 | 1,916 | 1,928 | +3 | +0.2% | 15,600 |
| 2024/11/19 | 1,919 | 1,925 | 1,911 | 1,925 | +6 | +0.3% | 14,900 |
| 2024/11/18 | 1,890 | 1,919 | 1,890 | 1,919 | +20 | +1.1% | 19,200 |
| 2024/11/15 | 1,905 | 1,918 | 1,895 | 1,899 | -17 | -0.9% | 17,600 |
| 2024/11/14 | 1,922 | 1,941 | 1,916 | 1,916 | -6 | -0.3% | 32,700 |
| 2024/11/13 | 1,916 | 1,923 | 1,899 | 1,922 | +4 | +0.2% | 22,000 |
| 2024/11/12 | 1,913 | 1,924 | 1,896 | 1,918 | +1 | +0.1% | 33,200 |
| 2024/11/11 | 1,885 | 1,923 | 1,881 | 1,917 | +69 | +3.7% | 99,300 |
| 2024/11/08 | 1,848 | 1,860 | 1,840 | 1,848 | +5 | +0.3% | 20,900 |
| 2024/11/07 | 1,831 | 1,845 | 1,821 | 1,843 | +21 | +1.2% | 19,400 |
| 2024/11/06 | 1,825 | 1,839 | 1,816 | 1,822 | -3 | -0.2% | 27,800 |
51～
100
件表示中 / 3673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% | +85.3% | 1.82% | 7.00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 |
| 甜菜糖 | 218,700円 | -4.8% | -50.1% | 3.66% | 4.19倍 | 0.35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 |
| 岩塚菓 | 278,300円 | +9.1% | +24.6% | 0.90% | 12.06倍 | 0.42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 |
| はごろも | 315,000円 | +1.8% | +23.4% | 1.90% | 14.82倍 | 0.74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 |
| フィード・ワン | 84,500円 | -2.2% | -18.6% | 3.49% | 7.18倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
