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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,519 | 1,529 | 1,519 | 1,524 | +3 | +0.2% | 8,500 |
| 2017/12/04 | 1,510 | 1,525 | 1,508 | 1,521 | +13 | +0.9% | 13,400 |
| 2017/12/01 | 1,502 | 1,515 | 1,502 | 1,508 | +3 | +0.2% | 9,600 |
| 2017/11/30 | 1,527 | 1,527 | 1,500 | 1,505 | -19 | -1.2% | 9,000 |
| 2017/11/29 | 1,510 | 1,525 | 1,508 | 1,524 | +15 | +1% | 11,200 |
| 2017/11/28 | 1,509 | 1,509 | 1,498 | 1,509 | +8 | +0.5% | 8,000 |
| 2017/11/27 | 1,497 | 1,507 | 1,489 | 1,501 | +3 | +0.2% | 14,800 |
| 2017/11/24 | 1,498 | 1,505 | 1,495 | 1,498 | ±0 | ±0% | 7,000 |
| 2017/11/22 | 1,511 | 1,511 | 1,492 | 1,498 | -8 | -0.5% | 7,500 |
| 2017/11/21 | 1,510 | 1,513 | 1,504 | 1,506 | -1 | -0.1% | 5,500 |
| 2017/11/20 | 1,500 | 1,511 | 1,497 | 1,507 | +2 | +0.1% | 5,700 |
| 2017/11/17 | 1,508 | 1,515 | 1,495 | 1,505 | +4 | +0.3% | 13,800 |
| 2017/11/16 | 1,484 | 1,509 | 1,484 | 1,501 | +18 | +1.2% | 11,000 |
| 2017/11/15 | 1,503 | 1,503 | 1,483 | 1,483 | -20 | -1.3% | 10,600 |
| 2017/11/14 | 1,508 | 1,511 | 1,502 | 1,503 | -9 | -0.6% | 8,200 |
| 2017/11/13 | 1,513 | 1,513 | 1,504 | 1,512 | -2 | -0.1% | 4,000 |
| 2017/11/10 | 1,498 | 1,519 | 1,498 | 1,514 | -10 | -0.7% | 10,200 |
| 2017/11/09 | 1,506 | 1,526 | 1,502 | 1,524 | +30 | +2% | 30,600 |
| 2017/11/08 | 1,500 | 1,501 | 1,482 | 1,494 | -5 | -0.3% | 9,200 |
| 2017/11/07 | 1,498 | 1,500 | 1,487 | 1,499 | +1 | +0.1% | 10,000 |
| 2017/11/06 | 1,505 | 1,510 | 1,494 | 1,498 | -7 | -0.5% | 13,800 |
| 2017/11/02 | 1,505 | 1,507 | 1,501 | 1,505 | -7 | -0.5% | 7,700 |
| 2017/11/01 | 1,508 | 1,515 | 1,502 | 1,512 | +4 | +0.3% | 12,800 |
| 2017/10/31 | 1,505 | 1,508 | 1,499 | 1,508 | +7 | +0.5% | 8,900 |
| 2017/10/30 | 1,504 | 1,504 | 1,490 | 1,501 | ±0 | ±0% | 23,400 |
| 2017/10/27 | 1,503 | 1,505 | 1,495 | 1,501 | +1 | +0.1% | 13,700 |
| 2017/10/26 | 1,496 | 1,505 | 1,496 | 1,500 | +4 | +0.3% | 8,700 |
| 2017/10/25 | 1,507 | 1,507 | 1,492 | 1,496 | -11 | -0.7% | 12,800 |
| 2017/10/24 | 1,502 | 1,507 | 1,495 | 1,507 | +5 | +0.3% | 10,100 |
| 2017/10/23 | 1,500 | 1,503 | 1,496 | 1,502 | +3 | +0.2% | 10,800 |
| 2017/10/20 | 1,484 | 1,499 | 1,481 | 1,499 | +15 | +1% | 12,100 |
| 2017/10/19 | 1,487 | 1,495 | 1,479 | 1,484 | -9 | -0.6% | 9,100 |
| 2017/10/18 | 1,497 | 1,498 | 1,488 | 1,493 | -4 | -0.3% | 10,800 |
| 2017/10/17 | 1,490 | 1,500 | 1,488 | 1,497 | +8 | +0.5% | 13,500 |
| 2017/10/16 | 1,480 | 1,499 | 1,479 | 1,489 | +3 | +0.2% | 15,400 |
| 2017/10/13 | 1,473 | 1,490 | 1,473 | 1,486 | +1 | +0.1% | 15,600 |
| 2017/10/12 | 1,476 | 1,488 | 1,476 | 1,485 | +10 | +0.7% | 5,700 |
| 2017/10/11 | 1,486 | 1,487 | 1,474 | 1,475 | -6 | -0.4% | 9,100 |
| 2017/10/10 | 1,481 | 1,483 | 1,475 | 1,481 | +1 | +0.1% | 6,500 |
| 2017/10/06 | 1,487 | 1,492 | 1,471 | 1,480 | -10 | -0.7% | 8,300 |
| 2017/10/05 | 1,487 | 1,495 | 1,483 | 1,490 | +3 | +0.2% | 11,100 |
| 2017/10/04 | 1,481 | 1,487 | 1,476 | 1,487 | -3 | -0.2% | 7,700 |
| 2017/10/03 | 1,491 | 1,491 | 1,485 | 1,490 | ±0 | ±0% | 6,300 |
| 2017/10/02 | 1,471 | 1,490 | 1,470 | 1,490 | +40 | +2.8% | 13,600 |
| 2017/09/29 | 1,495 | 1,496 | 1,450 | 1,450 | -46 | -3.1% | 18,600 |
| 2017/09/28 | 1,500 | 1,500 | 1,486 | 1,496 | +5 | +0.3% | 14,900 |
| 2017/09/27 | 1,497 | 1,500 | 1,485 | 1,491 | -52 | -3.4% | 73,200 |
| 2017/09/26 | 1,560 | 1,575 | 1,543 | 1,543 | -11 | -0.7% | 83,700 |
| 2017/09/25 | 1,544 | 1,562 | 1,543 | 1,554 | +16 | +1% | 53,400 |
| 2017/09/22 | 1,545 | 1,548 | 1,538 | 1,538 | -6 | -0.4% | 20,700 |
1801～
1850
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
