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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,561 | 1,594 | 1,557 | 1,589 | +21 | +1.3% | 9,700 |
| 2018/02/20 | 1,580 | 1,584 | 1,562 | 1,568 | -5 | -0.3% | 2,100 |
| 2018/02/19 | 1,549 | 1,573 | 1,544 | 1,573 | +24 | +1.5% | 4,600 |
| 2018/02/16 | 1,545 | 1,559 | 1,525 | 1,549 | +26 | +1.7% | 9,900 |
| 2018/02/15 | 1,511 | 1,530 | 1,511 | 1,523 | +13 | +0.9% | 9,400 |
| 2018/02/14 | 1,510 | 1,529 | 1,502 | 1,510 | -1 | -0.1% | 10,900 |
| 2018/02/13 | 1,520 | 1,525 | 1,500 | 1,511 | +6 | +0.4% | 15,700 |
| 2018/02/09 | 1,515 | 1,528 | 1,502 | 1,505 | -23 | -1.5% | 13,000 |
| 2018/02/08 | 1,547 | 1,569 | 1,527 | 1,528 | -19 | -1.2% | 9,000 |
| 2018/02/07 | 1,562 | 1,592 | 1,542 | 1,547 | +25 | +1.6% | 19,800 |
| 2018/02/06 | 1,546 | 1,546 | 1,505 | 1,522 | -64 | -4% | 27,200 |
| 2018/02/05 | 1,587 | 1,593 | 1,580 | 1,586 | -26 | -1.6% | 14,700 |
| 2018/02/02 | 1,610 | 1,617 | 1,602 | 1,612 | +2 | +0.1% | 11,100 |
| 2018/02/01 | 1,578 | 1,613 | 1,578 | 1,610 | +32 | +2% | 17,000 |
| 2018/01/31 | 1,579 | 1,589 | 1,570 | 1,578 | -1 | -0.1% | 17,000 |
| 2018/01/30 | 1,564 | 1,581 | 1,563 | 1,579 | +14 | +0.9% | 17,600 |
| 2018/01/29 | 1,554 | 1,583 | 1,552 | 1,565 | +20 | +1.3% | 7,100 |
| 2018/01/26 | 1,539 | 1,547 | 1,539 | 1,545 | +10 | +0.7% | 8,900 |
| 2018/01/25 | 1,541 | 1,546 | 1,531 | 1,535 | -4 | -0.3% | 8,600 |
| 2018/01/24 | 1,540 | 1,546 | 1,536 | 1,539 | -1 | -0.1% | 4,800 |
| 2018/01/23 | 1,543 | 1,543 | 1,531 | 1,540 | +11 | +0.7% | 5,900 |
| 2018/01/22 | 1,531 | 1,536 | 1,524 | 1,529 | -2 | -0.1% | 11,400 |
| 2018/01/19 | 1,531 | 1,537 | 1,529 | 1,531 | +2 | +0.1% | 7,800 |
| 2018/01/18 | 1,550 | 1,550 | 1,529 | 1,529 | -6 | -0.4% | 9,200 |
| 2018/01/17 | 1,525 | 1,545 | 1,525 | 1,535 | +14 | +0.9% | 10,900 |
| 2018/01/16 | 1,527 | 1,540 | 1,521 | 1,521 | -33 | -2.1% | 31,400 |
| 2018/01/15 | 1,572 | 1,584 | 1,552 | 1,554 | -17 | -1.1% | 14,100 |
| 2018/01/12 | 1,589 | 1,590 | 1,570 | 1,571 | -24 | -1.5% | 10,900 |
| 2018/01/11 | 1,588 | 1,603 | 1,587 | 1,595 | +5 | +0.3% | 7,800 |
| 2018/01/10 | 1,593 | 1,595 | 1,589 | 1,590 | -2 | -0.1% | 4,300 |
| 2018/01/09 | 1,583 | 1,593 | 1,580 | 1,592 | +7 | +0.4% | 6,500 |
| 2018/01/05 | 1,590 | 1,590 | 1,572 | 1,585 | -4 | -0.3% | 6,300 |
| 2018/01/04 | 1,595 | 1,600 | 1,575 | 1,589 | +3 | +0.2% | 8,200 |
| 2017/12/29 | 1,599 | 1,599 | 1,580 | 1,586 | -13 | -0.8% | 3,400 |
| 2017/12/28 | 1,602 | 1,605 | 1,595 | 1,599 | -3 | -0.2% | 3,300 |
| 2017/12/27 | 1,587 | 1,605 | 1,587 | 1,602 | +15 | +0.9% | 12,800 |
| 2017/12/26 | 1,578 | 1,593 | 1,577 | 1,587 | +16 | +1% | 8,400 |
| 2017/12/25 | 1,563 | 1,575 | 1,563 | 1,571 | +8 | +0.5% | 7,600 |
| 2017/12/22 | 1,567 | 1,572 | 1,556 | 1,563 | -4 | -0.3% | 7,500 |
| 2017/12/21 | 1,587 | 1,587 | 1,560 | 1,567 | -20 | -1.3% | 7,500 |
| 2017/12/20 | 1,585 | 1,588 | 1,584 | 1,587 | +4 | +0.3% | 5,100 |
| 2017/12/19 | 1,600 | 1,600 | 1,579 | 1,583 | -10 | -0.6% | 8,300 |
| 2017/12/18 | 1,600 | 1,602 | 1,589 | 1,593 | ±0 | ±0% | 12,100 |
| 2017/12/15 | 1,588 | 1,594 | 1,577 | 1,593 | +4 | +0.3% | 14,700 |
| 2017/12/14 | 1,575 | 1,592 | 1,565 | 1,589 | +29 | +1.9% | 19,500 |
| 2017/12/13 | 1,555 | 1,567 | 1,555 | 1,560 | +3 | +0.2% | 14,800 |
| 2017/12/12 | 1,568 | 1,573 | 1,557 | 1,557 | -8 | -0.5% | 16,600 |
| 2017/12/11 | 1,555 | 1,569 | 1,554 | 1,565 | +11 | +0.7% | 12,700 |
| 2017/12/08 | 1,542 | 1,555 | 1,540 | 1,554 | +15 | +1% | 28,300 |
| 2017/12/07 | 1,529 | 1,543 | 1,529 | 1,539 | +13 | +0.9% | 12,100 |
1651～
1700
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
