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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,545 | 1,548 | 1,538 | 1,538 | -6 | -0.4% | 20,700 |
| 2017/09/21 | 1,533 | 1,549 | 1,533 | 1,544 | +6 | +0.4% | 72,700 |
| 2017/09/20 | 1,534 | 1,542 | 1,534 | 1,538 | -5 | -0.3% | 20,400 |
| 2017/09/19 | 1,531 | 1,543 | 1,527 | 1,543 | +21 | +1.4% | 22,400 |
| 2017/09/15 | 1,519 | 1,536 | 1,504 | 1,522 | +3 | +0.2% | 23,300 |
| 2017/09/14 | 1,549 | 1,549 | 1,502 | 1,519 | -24 | -1.6% | 20,500 |
| 2017/09/13 | 1,527 | 1,547 | 1,527 | 1,543 | +20 | +1.3% | 18,600 |
| 2017/09/12 | 1,511 | 1,527 | 1,511 | 1,523 | +12 | +0.8% | 20,000 |
| 2017/09/11 | 1,505 | 1,517 | 1,505 | 1,511 | +8 | +0.5% | 17,200 |
| 2017/09/08 | 1,507 | 1,507 | 1,502 | 1,503 | -4 | -0.3% | 24,600 |
| 2017/09/07 | 1,501 | 1,507 | 1,494 | 1,507 | +20 | +1.3% | 12,900 |
| 2017/09/06 | 1,494 | 1,501 | 1,486 | 1,487 | ±0 | ±0% | 17,700 |
| 2017/09/05 | 1,506 | 1,508 | 1,487 | 1,487 | -9 | -0.6% | 9,300 |
| 2017/09/04 | 1,513 | 1,514 | 1,486 | 1,496 | -17 | -1.1% | 18,200 |
| 2017/09/01 | 1,513 | 1,517 | 1,505 | 1,513 | ±0 | ±0% | 7,400 |
| 2017/08/31 | 1,520 | 1,520 | 1,510 | 1,513 | -5 | -0.3% | 9,200 |
| 2017/08/30 | 1,510 | 1,523 | 1,500 | 1,518 | +10 | +0.7% | 12,600 |
| 2017/08/29 | 1,499 | 1,509 | 1,496 | 1,508 | +9 | +0.6% | 15,100 |
| 2017/08/28 | 1,493 | 1,499 | 1,491 | 1,499 | +6 | +0.4% | 11,400 |
| 2017/08/25 | 1,467 | 1,496 | 1,467 | 1,493 | +27 | +1.8% | 16,700 |
| 2017/08/24 | 1,470 | 1,474 | 1,465 | 1,466 | ±0 | ±0% | 6,400 |
| 2017/08/23 | 1,469 | 1,470 | 1,460 | 1,466 | +2 | +0.1% | 9,500 |
| 2017/08/22 | 1,459 | 1,469 | 1,454 | 1,464 | +11 | +0.8% | 7,900 |
| 2017/08/21 | 1,456 | 1,459 | 1,453 | 1,453 | +1 | +0.1% | 4,000 |
| 2017/08/18 | 1,456 | 1,456 | 1,451 | 1,452 | -8 | -0.5% | 10,700 |
| 2017/08/17 | 1,453 | 1,463 | 1,453 | 1,460 | +5 | +0.3% | 4,800 |
| 2017/08/16 | 1,461 | 1,463 | 1,454 | 1,455 | -5 | -0.3% | 7,900 |
| 2017/08/15 | 1,462 | 1,464 | 1,460 | 1,460 | +1 | +0.1% | 9,300 |
| 2017/08/14 | 1,470 | 1,470 | 1,457 | 1,459 | -11 | -0.7% | 8,900 |
| 2017/08/10 | 1,465 | 1,470 | 1,461 | 1,470 | +6 | +0.4% | 8,300 |
| 2017/08/09 | 1,468 | 1,470 | 1,460 | 1,464 | -4 | -0.3% | 14,400 |
| 2017/08/08 | 1,469 | 1,469 | 1,462 | 1,468 | -1 | -0.1% | 5,600 |
| 2017/08/07 | 1,458 | 1,470 | 1,458 | 1,469 | +11 | +0.8% | 9,100 |
| 2017/08/04 | 1,458 | 1,460 | 1,453 | 1,458 | -1 | -0.1% | 7,000 |
| 2017/08/03 | 1,450 | 1,459 | 1,446 | 1,459 | +13 | +0.9% | 8,000 |
| 2017/08/02 | 1,447 | 1,449 | 1,444 | 1,446 | ±0 | ±0% | 6,000 |
| 2017/08/01 | 1,445 | 1,452 | 1,443 | 1,446 | +4 | +0.3% | 8,200 |
| 2017/07/31 | 1,458 | 1,458 | 1,441 | 1,442 | -16 | -1.1% | 12,600 |
| 2017/07/28 | 1,448 | 1,458 | 1,448 | 1,458 | +10 | +0.7% | 5,800 |
| 2017/07/27 | 1,441 | 1,466 | 1,441 | 1,448 | +7 | +0.5% | 9,400 |
| 2017/07/26 | 1,439 | 1,442 | 1,439 | 1,441 | +2 | +0.1% | 8,600 |
| 2017/07/25 | 1,445 | 1,447 | 1,439 | 1,439 | -6 | -0.4% | 15,200 |
| 2017/07/24 | 1,460 | 1,460 | 1,443 | 1,445 | -3 | -0.2% | 14,100 |
| 2017/07/21 | 1,447 | 1,449 | 1,446 | 1,448 | +1 | +0.1% | 6,800 |
| 2017/07/20 | 1,445 | 1,449 | 1,445 | 1,447 | +2 | +0.1% | 7,100 |
| 2017/07/19 | 1,444 | 1,449 | 1,442 | 1,445 | +3 | +0.2% | 10,000 |
| 2017/07/18 | 1,443 | 1,453 | 1,441 | 1,442 | +3 | +0.2% | 10,000 |
| 2017/07/14 | 1,436 | 1,486 | 1,432 | 1,439 | +3 | +0.2% | 17,200 |
| 2017/07/13 | 1,438 | 1,440 | 1,435 | 1,436 | ±0 | ±0% | 4,600 |
| 2017/07/12 | 1,438 | 1,440 | 1,435 | 1,436 | -1 | -0.1% | 8,100 |
1751～
1800
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
