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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,768 | 1,768 | 1,751 | 1,761 | -7 | -0.4% | 6,800 |
| 2018/05/07 | 1,739 | 1,768 | 1,739 | 1,768 | +39 | +2.3% | 8,900 |
| 2018/05/02 | 1,770 | 1,770 | 1,722 | 1,729 | -27 | -1.5% | 9,900 |
| 2018/05/01 | 1,765 | 1,772 | 1,748 | 1,756 | -21 | -1.2% | 5,000 |
| 2018/04/27 | 1,785 | 1,786 | 1,760 | 1,777 | ±0 | ±0% | 7,600 |
| 2018/04/26 | 1,750 | 1,783 | 1,745 | 1,777 | +47 | +2.7% | 12,600 |
| 2018/04/25 | 1,749 | 1,756 | 1,727 | 1,730 | -18 | -1% | 10,800 |
| 2018/04/24 | 1,737 | 1,756 | 1,737 | 1,748 | +17 | +1% | 9,000 |
| 2018/04/23 | 1,781 | 1,782 | 1,706 | 1,731 | -35 | -2% | 15,900 |
| 2018/04/20 | 1,800 | 1,800 | 1,754 | 1,766 | -20 | -1.1% | 16,700 |
| 2018/04/19 | 1,770 | 1,835 | 1,756 | 1,786 | +70 | +4.1% | 46,700 |
| 2018/04/18 | 1,647 | 2,019 | 1,644 | 1,716 | +97 | +6% | 120,800 |
| 2018/04/17 | 1,619 | 1,621 | 1,605 | 1,619 | +6 | +0.4% | 8,300 |
| 2018/04/16 | 1,603 | 1,613 | 1,594 | 1,613 | +10 | +0.6% | 11,400 |
| 2018/04/13 | 1,607 | 1,610 | 1,600 | 1,603 | -1 | -0.1% | 10,500 |
| 2018/04/12 | 1,588 | 1,604 | 1,579 | 1,604 | +21 | +1.3% | 8,000 |
| 2018/04/11 | 1,595 | 1,595 | 1,580 | 1,583 | -10 | -0.6% | 7,200 |
| 2018/04/10 | 1,602 | 1,604 | 1,589 | 1,593 | -11 | -0.7% | 6,100 |
| 2018/04/09 | 1,590 | 1,610 | 1,584 | 1,604 | +10 | +0.6% | 6,800 |
| 2018/04/06 | 1,607 | 1,610 | 1,586 | 1,594 | -25 | -1.5% | 13,600 |
| 2018/04/05 | 1,635 | 1,635 | 1,606 | 1,619 | -17 | -1% | 7,700 |
| 2018/04/04 | 1,606 | 1,642 | 1,595 | 1,636 | +42 | +2.6% | 6,700 |
| 2018/04/03 | 1,585 | 1,619 | 1,580 | 1,594 | -6 | -0.4% | 5,800 |
| 2018/04/02 | 1,600 | 1,607 | 1,597 | 1,600 | +11 | +0.7% | 4,600 |
| 2018/03/30 | 1,630 | 1,647 | 1,573 | 1,589 | -38 | -2.3% | 23,000 |
| 2018/03/29 | 1,630 | 1,630 | 1,609 | 1,627 | ±0 | ±0% | 6,900 |
| 2018/03/28 | 1,650 | 1,650 | 1,605 | 1,627 | -18 | -1.1% | 9,100 |
| 2018/03/27 | 1,601 | 1,645 | 1,600 | 1,645 | +52 | +3.3% | 15,600 |
| 2018/03/26 | 1,553 | 1,598 | 1,553 | 1,593 | +44 | +2.8% | 9,900 |
| 2018/03/23 | 1,578 | 1,599 | 1,544 | 1,549 | -65 | -4% | 18,700 |
| 2018/03/22 | 1,609 | 1,619 | 1,601 | 1,614 | +13 | +0.8% | 10,500 |
| 2018/03/20 | 1,605 | 1,605 | 1,589 | 1,601 | -2 | -0.1% | 4,900 |
| 2018/03/19 | 1,600 | 1,604 | 1,593 | 1,603 | ±0 | ±0% | 4,600 |
| 2018/03/16 | 1,602 | 1,603 | 1,598 | 1,603 | +8 | +0.5% | 3,600 |
| 2018/03/15 | 1,602 | 1,604 | 1,593 | 1,595 | -7 | -0.4% | 4,500 |
| 2018/03/14 | 1,597 | 1,604 | 1,586 | 1,602 | +4 | +0.3% | 9,000 |
| 2018/03/13 | 1,590 | 1,607 | 1,579 | 1,598 | +6 | +0.4% | 7,800 |
| 2018/03/12 | 1,594 | 1,600 | 1,576 | 1,592 | +2 | +0.1% | 9,200 |
| 2018/03/09 | 1,581 | 1,594 | 1,574 | 1,590 | +19 | +1.2% | 13,700 |
| 2018/03/08 | 1,572 | 1,579 | 1,559 | 1,571 | ±0 | ±0% | 9,000 |
| 2018/03/07 | 1,571 | 1,588 | 1,570 | 1,571 | +8 | +0.5% | 3,800 |
| 2018/03/06 | 1,558 | 1,576 | 1,558 | 1,563 | +6 | +0.4% | 5,500 |
| 2018/03/05 | 1,562 | 1,568 | 1,557 | 1,557 | -10 | -0.6% | 7,100 |
| 2018/03/02 | 1,556 | 1,588 | 1,556 | 1,567 | -18 | -1.1% | 6,100 |
| 2018/03/01 | 1,598 | 1,601 | 1,585 | 1,585 | -13 | -0.8% | 4,500 |
| 2018/02/28 | 1,585 | 1,606 | 1,585 | 1,598 | +15 | +0.9% | 11,900 |
| 2018/02/27 | 1,566 | 1,594 | 1,566 | 1,583 | +17 | +1.1% | 14,400 |
| 2018/02/26 | 1,576 | 1,578 | 1,565 | 1,566 | -7 | -0.4% | 4,900 |
| 2018/02/23 | 1,584 | 1,584 | 1,571 | 1,573 | +4 | +0.3% | 2,800 |
| 2018/02/22 | 1,592 | 1,592 | 1,568 | 1,569 | -20 | -1.3% | 6,100 |
1601～
1650
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
