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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,840 | 1,840 | 1,818 | 1,825 | -7 | -0.4% | 17,800 |
| 2024/11/01 | 1,847 | 1,851 | 1,832 | 1,832 | -24 | -1.3% | 14,800 |
| 2024/10/31 | 1,850 | 1,862 | 1,845 | 1,856 | +10 | +0.5% | 15,500 |
| 2024/10/30 | 1,840 | 1,864 | 1,840 | 1,846 | ±0 | ±0% | 81,300 |
| 2024/10/29 | 1,830 | 1,859 | 1,829 | 1,846 | +17 | +0.9% | 15,600 |
| 2024/10/28 | 1,832 | 1,836 | 1,818 | 1,829 | +19 | +1% | 11,700 |
| 2024/10/25 | 1,833 | 1,833 | 1,805 | 1,810 | -23 | -1.3% | 18,800 |
| 2024/10/24 | 1,825 | 1,836 | 1,818 | 1,833 | +6 | +0.3% | 15,400 |
| 2024/10/23 | 1,840 | 1,843 | 1,826 | 1,827 | -15 | -0.8% | 12,700 |
| 2024/10/22 | 1,852 | 1,853 | 1,833 | 1,842 | -9 | -0.5% | 17,600 |
| 2024/10/21 | 1,873 | 1,873 | 1,851 | 1,851 | -22 | -1.2% | 17,300 |
| 2024/10/18 | 1,879 | 1,879 | 1,868 | 1,873 | -1 | -0.1% | 11,300 |
| 2024/10/17 | 1,889 | 1,889 | 1,870 | 1,874 | -4 | -0.2% | 16,200 |
| 2024/10/16 | 1,873 | 1,889 | 1,861 | 1,878 | +4 | +0.2% | 41,900 |
| 2024/10/15 | 1,859 | 1,876 | 1,850 | 1,874 | +28 | +1.5% | 40,100 |
| 2024/10/11 | 1,857 | 1,864 | 1,846 | 1,846 | -2 | -0.1% | 22,700 |
| 2024/10/10 | 1,864 | 1,865 | 1,848 | 1,848 | -9 | -0.5% | 22,200 |
| 2024/10/09 | 1,854 | 1,864 | 1,844 | 1,857 | +13 | +0.7% | 36,000 |
| 2024/10/08 | 1,849 | 1,856 | 1,843 | 1,844 | -5 | -0.3% | 23,400 |
| 2024/10/07 | 1,849 | 1,853 | 1,841 | 1,849 | +5 | +0.3% | 21,300 |
| 2024/10/04 | 1,830 | 1,844 | 1,826 | 1,844 | +14 | +0.8% | 22,200 |
| 2024/10/03 | 1,832 | 1,841 | 1,825 | 1,830 | +9 | +0.5% | 21,300 |
| 2024/10/02 | 1,829 | 1,836 | 1,816 | 1,821 | -15 | -0.8% | 36,400 |
| 2024/10/01 | 1,815 | 1,842 | 1,812 | 1,836 | +22 | +1.2% | 25,200 |
| 2024/09/30 | 1,805 | 1,824 | 1,800 | 1,814 | -18 | -1% | 49,700 |
| 2024/09/27 | 1,804 | 1,852 | 1,804 | 1,832 | -29 | -1.6% | 170,000 |
| 2024/09/26 | 1,871 | 1,874 | 1,851 | 1,861 | -21 | -1.1% | 318,800 |
| 2024/09/25 | 1,883 | 1,885 | 1,870 | 1,882 | -1 | -0.1% | 58,000 |
| 2024/09/24 | 1,882 | 1,885 | 1,877 | 1,883 | +10 | +0.5% | 34,000 |
| 2024/09/20 | 1,880 | 1,882 | 1,871 | 1,873 | +3 | +0.2% | 40,800 |
| 2024/09/19 | 1,874 | 1,877 | 1,867 | 1,870 | -6 | -0.3% | 47,700 |
| 2024/09/18 | 1,880 | 1,890 | 1,858 | 1,876 | +4 | +0.2% | 36,300 |
| 2024/09/17 | 1,891 | 1,894 | 1,863 | 1,872 | -5 | -0.3% | 55,700 |
| 2024/09/13 | 1,861 | 1,878 | 1,852 | 1,877 | +6 | +0.3% | 18,900 |
| 2024/09/12 | 1,855 | 1,874 | 1,855 | 1,871 | +21 | +1.1% | 14,100 |
| 2024/09/11 | 1,875 | 1,876 | 1,842 | 1,850 | -31 | -1.6% | 36,500 |
| 2024/09/10 | 1,876 | 1,887 | 1,870 | 1,881 | +18 | +1% | 24,200 |
| 2024/09/09 | 1,865 | 1,869 | 1,840 | 1,863 | -10 | -0.5% | 40,300 |
| 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 |
101～
150
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
