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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,701 | 1,710 | 1,698 | 1,705 | +12 | +0.7% | 4,800 |
| 2018/07/13 | 1,685 | 1,700 | 1,685 | 1,693 | +10 | +0.6% | 3,300 |
| 2018/07/12 | 1,687 | 1,703 | 1,683 | 1,683 | -9 | -0.5% | 6,700 |
| 2018/07/11 | 1,740 | 1,746 | 1,681 | 1,692 | -12 | -0.7% | 7,300 |
| 2018/07/10 | 1,737 | 1,787 | 1,704 | 1,704 | -28 | -1.6% | 13,200 |
| 2018/07/09 | 1,719 | 1,747 | 1,719 | 1,732 | +21 | +1.2% | 5,800 |
| 2018/07/06 | 1,715 | 1,730 | 1,698 | 1,711 | -2 | -0.1% | 11,200 |
| 2018/07/05 | 1,712 | 1,756 | 1,712 | 1,713 | +1 | +0.1% | 4,100 |
| 2018/07/04 | 1,696 | 1,712 | 1,696 | 1,712 | +17 | +1% | 5,900 |
| 2018/07/03 | 1,712 | 1,716 | 1,691 | 1,695 | -20 | -1.2% | 12,900 |
| 2018/07/02 | 1,767 | 1,767 | 1,714 | 1,715 | -53 | -3% | 8,400 |
| 2018/06/29 | 1,776 | 1,776 | 1,750 | 1,768 | -18 | -1% | 7,900 |
| 2018/06/28 | 1,789 | 1,798 | 1,770 | 1,786 | ±0 | ±0% | 13,300 |
| 2018/06/27 | 1,780 | 1,812 | 1,780 | 1,786 | +7 | +0.4% | 13,200 |
| 2018/06/26 | 1,770 | 1,779 | 1,770 | 1,779 | +6 | +0.3% | 6,000 |
| 2018/06/25 | 1,770 | 1,775 | 1,762 | 1,773 | +3 | +0.2% | 6,500 |
| 2018/06/22 | 1,765 | 1,770 | 1,754 | 1,770 | +11 | +0.6% | 4,500 |
| 2018/06/21 | 1,775 | 1,775 | 1,751 | 1,759 | -13 | -0.7% | 4,700 |
| 2018/06/20 | 1,769 | 1,772 | 1,760 | 1,772 | +15 | +0.9% | 7,800 |
| 2018/06/19 | 1,760 | 1,769 | 1,751 | 1,757 | -2 | -0.1% | 6,900 |
| 2018/06/18 | 1,755 | 1,774 | 1,754 | 1,759 | +5 | +0.3% | 6,100 |
| 2018/06/15 | 1,752 | 1,768 | 1,750 | 1,754 | +3 | +0.2% | 6,400 |
| 2018/06/14 | 1,761 | 1,761 | 1,738 | 1,751 | -7 | -0.4% | 6,300 |
| 2018/06/13 | 1,738 | 1,769 | 1,738 | 1,758 | +15 | +0.9% | 5,600 |
| 2018/06/12 | 1,726 | 1,745 | 1,726 | 1,743 | +10 | +0.6% | 4,100 |
| 2018/06/11 | 1,710 | 1,746 | 1,706 | 1,733 | +21 | +1.2% | 8,500 |
| 2018/06/08 | 1,701 | 1,715 | 1,701 | 1,712 | -6 | -0.3% | 10,000 |
| 2018/06/07 | 1,707 | 1,719 | 1,707 | 1,718 | +11 | +0.6% | 4,100 |
| 2018/06/06 | 1,719 | 1,719 | 1,703 | 1,707 | -12 | -0.7% | 4,800 |
| 2018/06/05 | 1,713 | 1,719 | 1,707 | 1,719 | -4 | -0.2% | 5,900 |
| 2018/06/04 | 1,713 | 1,723 | 1,713 | 1,723 | +11 | +0.6% | 3,700 |
| 2018/06/01 | 1,701 | 1,723 | 1,701 | 1,712 | +5 | +0.3% | 5,800 |
| 2018/05/31 | 1,710 | 1,720 | 1,705 | 1,707 | +3 | +0.2% | 5,600 |
| 2018/05/30 | 1,722 | 1,738 | 1,700 | 1,704 | -32 | -1.8% | 9,700 |
| 2018/05/29 | 1,705 | 1,745 | 1,705 | 1,736 | +32 | +1.9% | 9,500 |
| 2018/05/28 | 1,710 | 1,710 | 1,702 | 1,704 | +2 | +0.1% | 2,900 |
| 2018/05/25 | 1,707 | 1,717 | 1,697 | 1,702 | -5 | -0.3% | 5,200 |
| 2018/05/24 | 1,704 | 1,730 | 1,704 | 1,707 | +3 | +0.2% | 6,100 |
| 2018/05/23 | 1,678 | 1,704 | 1,672 | 1,704 | +26 | +1.5% | 4,300 |
| 2018/05/22 | 1,671 | 1,679 | 1,667 | 1,678 | -9 | -0.5% | 5,100 |
| 2018/05/21 | 1,666 | 1,687 | 1,666 | 1,687 | +19 | +1.1% | 4,300 |
| 2018/05/18 | 1,666 | 1,689 | 1,666 | 1,668 | +4 | +0.2% | 7,400 |
| 2018/05/17 | 1,682 | 1,683 | 1,661 | 1,664 | -23 | -1.4% | 13,800 |
| 2018/05/16 | 1,710 | 1,710 | 1,682 | 1,687 | -22 | -1.3% | 9,500 |
| 2018/05/15 | 1,735 | 1,735 | 1,700 | 1,709 | -34 | -2% | 9,400 |
| 2018/05/14 | 1,682 | 1,749 | 1,681 | 1,743 | +2 | +0.1% | 20,600 |
| 2018/05/11 | 1,752 | 1,753 | 1,731 | 1,741 | -10 | -0.6% | 12,800 |
| 2018/05/10 | 1,753 | 1,765 | 1,731 | 1,751 | -11 | -0.6% | 10,400 |
| 2018/05/09 | 1,768 | 1,768 | 1,754 | 1,762 | +1 | +0.1% | 7,600 |
| 2018/05/08 | 1,768 | 1,768 | 1,751 | 1,761 | -7 | -0.4% | 6,800 |
1651～
1700
件表示中 / 3685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 | 211,000円 | +14.8% | +85.3% | 1.66% | 7.68倍 | 0.67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 | 303,000円 | -2.3% | -19.4% | 2.81% | 26.38倍 | 2.00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 |
| 岩塚菓 | 304,500円 | +9.1% | +24.6% | 0.82% | 13.20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 |
| 甜菜糖 | 237,700円 | -4.8% | -50.1% | 3.37% | 4.55倍 | 0.39倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| フィード・ワン | 93,000円 | -2.2% | -18.6% | 3.17% | 7.90倍 | 0.68倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
市場注目の銘柄
チャート関連のコラム
