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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 1,451 | 1,457 | 1,442 | 1,457 | +6 | +0.4% | 3,100 |
| 2019/04/17 | 1,445 | 1,455 | 1,444 | 1,451 | +6 | +0.4% | 2,500 |
| 2019/04/16 | 1,463 | 1,472 | 1,445 | 1,445 | -19 | -1.3% | 5,800 |
| 2019/04/15 | 1,431 | 1,467 | 1,431 | 1,464 | +35 | +2.4% | 8,500 |
| 2019/04/12 | 1,451 | 1,451 | 1,424 | 1,429 | -2 | -0.1% | 2,700 |
| 2019/04/11 | 1,440 | 1,442 | 1,430 | 1,431 | -11 | -0.8% | 4,800 |
| 2019/04/10 | 1,436 | 1,449 | 1,435 | 1,442 | -7 | -0.5% | 2,400 |
| 2019/04/09 | 1,438 | 1,450 | 1,438 | 1,449 | +8 | +0.6% | 2,700 |
| 2019/04/08 | 1,447 | 1,455 | 1,437 | 1,441 | -5 | -0.3% | 2,500 |
| 2019/04/05 | 1,462 | 1,462 | 1,440 | 1,446 | -16 | -1.1% | 5,500 |
| 2019/04/04 | 1,529 | 1,529 | 1,459 | 1,462 | -69 | -4.5% | 25,500 |
| 2019/04/03 | 1,520 | 1,531 | 1,506 | 1,531 | -4 | -0.3% | 10,100 |
| 2019/04/02 | 1,535 | 1,535 | 1,515 | 1,535 | +5 | +0.3% | 7,100 |
| 2019/04/01 | 1,522 | 1,530 | 1,517 | 1,530 | +8 | +0.5% | 13,200 |
| 2019/03/29 | 1,505 | 1,523 | 1,505 | 1,522 | +9 | +0.6% | 6,700 |
| 2019/03/28 | 1,493 | 1,525 | 1,481 | 1,513 | +2 | +0.1% | 15,700 |
| 2019/03/27 | 1,519 | 1,519 | 1,495 | 1,511 | -30 | -1.9% | 9,600 |
| 2019/03/26 | 1,467 | 1,545 | 1,467 | 1,541 | +74 | +5% | 45,000 |
| 2019/03/25 | 1,440 | 1,467 | 1,422 | 1,467 | +22 | +1.5% | 12,100 |
| 2019/03/22 | 1,432 | 1,445 | 1,422 | 1,445 | +13 | +0.9% | 2,500 |
| 2019/03/20 | 1,422 | 1,441 | 1,414 | 1,432 | -8 | -0.6% | 6,200 |
| 2019/03/19 | 1,451 | 1,462 | 1,417 | 1,440 | -27 | -1.8% | 8,100 |
| 2019/03/18 | 1,432 | 1,469 | 1,432 | 1,467 | +46 | +3.2% | 9,000 |
| 2019/03/15 | 1,390 | 1,446 | 1,390 | 1,421 | +22 | +1.6% | 10,600 |
| 2019/03/14 | 1,406 | 1,407 | 1,385 | 1,399 | +9 | +0.6% | 6,900 |
| 2019/03/13 | 1,399 | 1,415 | 1,376 | 1,390 | -31 | -2.2% | 10,900 |
| 2019/03/12 | 1,392 | 1,425 | 1,368 | 1,421 | +45 | +3.3% | 10,100 |
| 2019/03/11 | 1,373 | 1,383 | 1,355 | 1,376 | +3 | +0.2% | 4,800 |
| 2019/03/08 | 1,398 | 1,416 | 1,357 | 1,373 | -47 | -3.3% | 21,400 |
| 2019/03/07 | 1,400 | 1,435 | 1,400 | 1,420 | +13 | +0.9% | 11,900 |
| 2019/03/06 | 1,427 | 1,438 | 1,398 | 1,407 | -26 | -1.8% | 10,300 |
| 2019/03/05 | 1,426 | 1,441 | 1,411 | 1,433 | -13 | -0.9% | 8,000 |
| 2019/03/04 | 1,410 | 1,447 | 1,410 | 1,446 | +38 | +2.7% | 6,700 |
| 2019/03/01 | 1,395 | 1,409 | 1,395 | 1,408 | +14 | +1% | 4,800 |
| 2019/02/28 | 1,430 | 1,430 | 1,393 | 1,394 | -37 | -2.6% | 5,100 |
| 2019/02/27 | 1,415 | 1,444 | 1,415 | 1,431 | +16 | +1.1% | 12,700 |
| 2019/02/26 | 1,387 | 1,416 | 1,378 | 1,415 | +28 | +2% | 6,900 |
| 2019/02/25 | 1,376 | 1,387 | 1,375 | 1,387 | +13 | +0.9% | 4,000 |
| 2019/02/22 | 1,388 | 1,396 | 1,364 | 1,374 | -25 | -1.8% | 4,400 |
| 2019/02/21 | 1,401 | 1,415 | 1,389 | 1,399 | -13 | -0.9% | 5,100 |
| 2019/02/20 | 1,420 | 1,420 | 1,396 | 1,412 | -2 | -0.1% | 6,700 |
| 2019/02/19 | 1,370 | 1,416 | 1,365 | 1,414 | +47 | +3.4% | 6,600 |
| 2019/02/18 | 1,385 | 1,419 | 1,358 | 1,367 | +1 | +0.1% | 8,300 |
| 2019/02/15 | 1,411 | 1,411 | 1,329 | 1,366 | -45 | -3.2% | 7,900 |
| 2019/02/14 | 1,416 | 1,433 | 1,410 | 1,411 | -8 | -0.6% | 5,800 |
| 2019/02/13 | 1,427 | 1,430 | 1,402 | 1,419 | -6 | -0.4% | 10,200 |
| 2019/02/12 | 1,432 | 1,432 | 1,417 | 1,425 | +7 | +0.5% | 8,000 |
| 2019/02/08 | 1,425 | 1,436 | 1,407 | 1,418 | -9 | -0.6% | 15,800 |
| 2019/02/07 | 1,414 | 1,431 | 1,390 | 1,427 | +13 | +0.9% | 7,100 |
| 2019/02/06 | 1,373 | 1,414 | 1,370 | 1,414 | +39 | +2.8% | 10,700 |
1551～
1600
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
