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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 1,451 | 1,454 | 1,436 | 1,452 | +1 | +0.1% | 12,900 |
| 2019/07/04 | 1,447 | 1,453 | 1,447 | 1,451 | +9 | +0.6% | 4,200 |
| 2019/07/03 | 1,419 | 1,442 | 1,416 | 1,442 | +26 | +1.8% | 7,300 |
| 2019/07/02 | 1,427 | 1,437 | 1,416 | 1,416 | -11 | -0.8% | 5,400 |
| 2019/07/01 | 1,428 | 1,428 | 1,408 | 1,427 | +26 | +1.9% | 6,500 |
| 2019/06/28 | 1,431 | 1,434 | 1,401 | 1,401 | -37 | -2.6% | 7,500 |
| 2019/06/27 | 1,430 | 1,444 | 1,430 | 1,438 | +8 | +0.6% | 6,200 |
| 2019/06/26 | 1,450 | 1,450 | 1,430 | 1,430 | -20 | -1.4% | 7,600 |
| 2019/06/25 | 1,446 | 1,450 | 1,446 | 1,450 | +4 | +0.3% | 1,300 |
| 2019/06/24 | 1,447 | 1,447 | 1,442 | 1,446 | +5 | +0.3% | 1,100 |
| 2019/06/21 | 1,449 | 1,452 | 1,441 | 1,441 | -2 | -0.1% | 3,200 |
| 2019/06/20 | 1,452 | 1,452 | 1,440 | 1,443 | -6 | -0.4% | 2,400 |
| 2019/06/19 | 1,449 | 1,452 | 1,443 | 1,449 | +18 | +1.3% | 5,800 |
| 2019/06/18 | 1,421 | 1,438 | 1,421 | 1,431 | +10 | +0.7% | 3,900 |
| 2019/06/17 | 1,421 | 1,433 | 1,421 | 1,421 | +1 | +0.1% | 3,400 |
| 2019/06/14 | 1,421 | 1,421 | 1,412 | 1,420 | -4 | -0.3% | 5,900 |
| 2019/06/13 | 1,451 | 1,451 | 1,424 | 1,424 | -27 | -1.9% | 5,200 |
| 2019/06/12 | 1,449 | 1,455 | 1,449 | 1,451 | +2 | +0.1% | 6,200 |
| 2019/06/11 | 1,446 | 1,449 | 1,435 | 1,449 | +3 | +0.2% | 3,700 |
| 2019/06/10 | 1,439 | 1,458 | 1,436 | 1,446 | -4 | -0.3% | 4,300 |
| 2019/06/07 | 1,450 | 1,452 | 1,439 | 1,450 | ±0 | ±0% | 3,600 |
| 2019/06/06 | 1,452 | 1,456 | 1,445 | 1,450 | -4 | -0.3% | 8,400 |
| 2019/06/05 | 1,442 | 1,454 | 1,442 | 1,454 | +12 | +0.8% | 8,700 |
| 2019/06/04 | 1,433 | 1,448 | 1,426 | 1,442 | +34 | +2.4% | 8,600 |
| 2019/06/03 | 1,410 | 1,426 | 1,403 | 1,408 | -25 | -1.7% | 7,400 |
| 2019/05/31 | 1,429 | 1,440 | 1,414 | 1,433 | ±0 | ±0% | 6,300 |
| 2019/05/30 | 1,434 | 1,438 | 1,411 | 1,433 | +7 | +0.5% | 5,100 |
| 2019/05/29 | 1,426 | 1,447 | 1,415 | 1,426 | +3 | +0.2% | 10,800 |
| 2019/05/28 | 1,449 | 1,455 | 1,423 | 1,423 | -21 | -1.5% | 11,100 |
| 2019/05/27 | 1,413 | 1,448 | 1,413 | 1,444 | +31 | +2.2% | 5,900 |
| 2019/05/24 | 1,404 | 1,413 | 1,403 | 1,413 | +10 | +0.7% | 4,900 |
| 2019/05/23 | 1,410 | 1,417 | 1,390 | 1,403 | +21 | +1.5% | 3,400 |
| 2019/05/22 | 1,398 | 1,407 | 1,382 | 1,382 | -16 | -1.1% | 4,000 |
| 2019/05/21 | 1,402 | 1,404 | 1,392 | 1,398 | -4 | -0.3% | 3,900 |
| 2019/05/20 | 1,425 | 1,425 | 1,400 | 1,402 | -22 | -1.5% | 2,700 |
| 2019/05/17 | 1,444 | 1,444 | 1,410 | 1,424 | +1 | +0.1% | 3,500 |
| 2019/05/16 | 1,431 | 1,431 | 1,409 | 1,423 | +21 | +1.5% | 5,200 |
| 2019/05/15 | 1,419 | 1,421 | 1,386 | 1,402 | -17 | -1.2% | 6,800 |
| 2019/05/14 | 1,375 | 1,420 | 1,370 | 1,419 | +14 | +1% | 7,500 |
| 2019/05/13 | 1,394 | 1,425 | 1,394 | 1,405 | +17 | +1.2% | 5,400 |
| 2019/05/10 | 1,420 | 1,425 | 1,379 | 1,388 | -33 | -2.3% | 13,800 |
| 2019/05/09 | 1,439 | 1,439 | 1,421 | 1,421 | -21 | -1.5% | 7,000 |
| 2019/05/08 | 1,449 | 1,449 | 1,440 | 1,442 | -6 | -0.4% | 7,500 |
| 2019/05/07 | 1,455 | 1,455 | 1,445 | 1,448 | -1 | -0.1% | 9,100 |
| 2019/04/26 | 1,453 | 1,454 | 1,449 | 1,449 | +3 | +0.2% | 3,900 |
| 2019/04/25 | 1,429 | 1,453 | 1,429 | 1,446 | +17 | +1.2% | 6,100 |
| 2019/04/24 | 1,459 | 1,459 | 1,427 | 1,429 | -9 | -0.6% | 4,900 |
| 2019/04/23 | 1,455 | 1,455 | 1,433 | 1,438 | +1 | +0.1% | 4,300 |
| 2019/04/22 | 1,455 | 1,455 | 1,427 | 1,437 | -13 | -0.9% | 2,200 |
| 2019/04/19 | 1,474 | 1,474 | 1,450 | 1,450 | -7 | -0.5% | 3,700 |
1501～
1550
件表示中 / 3770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 | 213,500円 | +5.1% | +4.8% | 1.87% | 18.08倍 | 0.66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 |
| オエノンＨＤ | 59,700円 | +2.9% | +6.1% | 1.68% | 11.60倍 | 1.37倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
| サトウ食品 | 740,000円 | +7.6% | +1.9% | 0.95% | 18.67倍 | 1.66倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| 岩塚菓 | 305,500円 | +16.2% | -31.9% | 0.98% | 17.44倍 | 0.46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 |
| かどや | 371,000円 | +1.4% | -5.7% | 2.56% | 15.89倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
