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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,701 | 1,703 | 1,697 | 1,698 | -1 | -0.1% | 8,400 |
| 2018/09/27 | 1,703 | 1,704 | 1,696 | 1,699 | -4 | -0.2% | 22,900 |
| 2018/09/26 | 1,695 | 1,703 | 1,687 | 1,703 | +8 | +0.5% | 50,600 |
| 2018/09/25 | 1,690 | 1,707 | 1,688 | 1,695 | -4 | -0.2% | 189,000 |
| 2018/09/21 | 1,699 | 1,712 | 1,696 | 1,699 | -4 | -0.2% | 50,200 |
| 2018/09/20 | 1,705 | 1,711 | 1,691 | 1,703 | -6 | -0.4% | 46,400 |
| 2018/09/19 | 1,705 | 1,717 | 1,703 | 1,709 | +6 | +0.4% | 35,200 |
| 2018/09/18 | 1,703 | 1,719 | 1,702 | 1,703 | -8 | -0.5% | 39,700 |
| 2018/09/14 | 1,710 | 1,720 | 1,710 | 1,711 | -4 | -0.2% | 30,000 |
| 2018/09/13 | 1,713 | 1,724 | 1,713 | 1,715 | +4 | +0.2% | 13,200 |
| 2018/09/12 | 1,714 | 1,716 | 1,704 | 1,711 | +6 | +0.4% | 13,400 |
| 2018/09/11 | 1,703 | 1,715 | 1,703 | 1,705 | -12 | -0.7% | 12,900 |
| 2018/09/10 | 1,711 | 1,725 | 1,709 | 1,717 | +13 | +0.8% | 14,500 |
| 2018/09/07 | 1,700 | 1,709 | 1,696 | 1,704 | +12 | +0.7% | 7,800 |
| 2018/09/06 | 1,692 | 1,706 | 1,692 | 1,692 | ±0 | ±0% | 13,100 |
| 2018/09/05 | 1,700 | 1,703 | 1,690 | 1,692 | -8 | -0.5% | 22,900 |
| 2018/09/04 | 1,705 | 1,712 | 1,700 | 1,700 | -12 | -0.7% | 17,300 |
| 2018/09/03 | 1,724 | 1,726 | 1,711 | 1,712 | -5 | -0.3% | 8,100 |
| 2018/08/31 | 1,734 | 1,734 | 1,716 | 1,717 | -18 | -1% | 8,500 |
| 2018/08/30 | 1,744 | 1,744 | 1,734 | 1,735 | +1 | +0.1% | 5,300 |
| 2018/08/29 | 1,712 | 1,742 | 1,712 | 1,734 | +22 | +1.3% | 9,700 |
| 2018/08/28 | 1,690 | 1,712 | 1,690 | 1,712 | +25 | +1.5% | 7,800 |
| 2018/08/27 | 1,682 | 1,692 | 1,682 | 1,687 | +20 | +1.2% | 4,400 |
| 2018/08/24 | 1,655 | 1,669 | 1,653 | 1,667 | +13 | +0.8% | 4,100 |
| 2018/08/23 | 1,651 | 1,658 | 1,645 | 1,654 | +12 | +0.7% | 4,100 |
| 2018/08/22 | 1,639 | 1,653 | 1,639 | 1,642 | +3 | +0.2% | 2,800 |
| 2018/08/21 | 1,668 | 1,669 | 1,639 | 1,639 | -26 | -1.6% | 11,300 |
| 2018/08/20 | 1,664 | 1,678 | 1,664 | 1,665 | +1 | +0.1% | 5,000 |
| 2018/08/17 | 1,663 | 1,667 | 1,658 | 1,664 | +1 | +0.1% | 2,800 |
| 2018/08/16 | 1,679 | 1,680 | 1,661 | 1,663 | -20 | -1.2% | 8,300 |
| 2018/08/15 | 1,717 | 1,720 | 1,681 | 1,683 | -47 | -2.7% | 5,900 |
| 2018/08/14 | 1,719 | 1,730 | 1,704 | 1,730 | +59 | +3.5% | 6,300 |
| 2018/08/13 | 1,701 | 1,702 | 1,666 | 1,671 | -30 | -1.8% | 9,600 |
| 2018/08/10 | 1,728 | 1,742 | 1,701 | 1,701 | -26 | -1.5% | 9,800 |
| 2018/08/09 | 1,712 | 1,746 | 1,710 | 1,727 | +10 | +0.6% | 4,900 |
| 2018/08/08 | 1,729 | 1,729 | 1,712 | 1,717 | -12 | -0.7% | 4,400 |
| 2018/08/07 | 1,711 | 1,729 | 1,711 | 1,729 | +11 | +0.6% | 4,600 |
| 2018/08/06 | 1,741 | 1,751 | 1,718 | 1,718 | -20 | -1.2% | 5,200 |
| 2018/08/03 | 1,739 | 1,755 | 1,737 | 1,738 | ±0 | ±0% | 3,900 |
| 2018/08/02 | 1,777 | 1,779 | 1,738 | 1,738 | -39 | -2.2% | 8,500 |
| 2018/08/01 | 1,780 | 1,780 | 1,761 | 1,777 | ±0 | ±0% | 5,800 |
| 2018/07/31 | 1,770 | 1,779 | 1,768 | 1,777 | +11 | +0.6% | 5,800 |
| 2018/07/30 | 1,751 | 1,769 | 1,751 | 1,766 | +16 | +0.9% | 5,400 |
| 2018/07/27 | 1,736 | 1,752 | 1,736 | 1,750 | +20 | +1.2% | 4,600 |
| 2018/07/26 | 1,725 | 1,738 | 1,725 | 1,730 | +7 | +0.4% | 6,300 |
| 2018/07/25 | 1,734 | 1,735 | 1,722 | 1,723 | -11 | -0.6% | 9,600 |
| 2018/07/24 | 1,721 | 1,737 | 1,721 | 1,734 | +15 | +0.9% | 2,400 |
| 2018/07/23 | 1,728 | 1,737 | 1,719 | 1,719 | -6 | -0.3% | 6,700 |
| 2018/07/20 | 1,724 | 1,734 | 1,724 | 1,725 | -1 | -0.1% | 3,000 |
| 2018/07/19 | 1,726 | 1,735 | 1,718 | 1,726 | ±0 | ±0% | 4,600 |
1501～
1550
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
