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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,409 | 1,409 | 1,388 | 1,389 | -11 | -0.8% | 6,400 |
| 2017/02/14 | 1,418 | 1,418 | 1,400 | 1,400 | -9 | -0.6% | 6,100 |
| 2017/02/13 | 1,400 | 1,410 | 1,398 | 1,409 | +19 | +1.4% | 12,300 |
| 2017/02/10 | 1,385 | 1,390 | 1,382 | 1,390 | +7 | +0.5% | 6,900 |
| 2017/02/09 | 1,380 | 1,384 | 1,380 | 1,383 | +7 | +0.5% | 3,200 |
| 2017/02/08 | 1,380 | 1,388 | 1,375 | 1,376 | -7 | -0.5% | 6,900 |
| 2017/02/07 | 1,387 | 1,387 | 1,370 | 1,383 | -4 | -0.3% | 7,000 |
| 2017/02/06 | 1,400 | 1,400 | 1,386 | 1,387 | -8 | -0.6% | 4,700 |
| 2017/02/03 | 1,387 | 1,402 | 1,387 | 1,395 | +8 | +0.6% | 5,700 |
| 2017/02/02 | 1,398 | 1,400 | 1,387 | 1,387 | -10 | -0.7% | 6,200 |
| 2017/02/01 | 1,395 | 1,403 | 1,386 | 1,397 | -1 | -0.1% | 9,000 |
| 2017/01/31 | 1,400 | 1,404 | 1,393 | 1,398 | -7 | -0.5% | 9,800 |
| 2017/01/30 | 1,404 | 1,406 | 1,399 | 1,405 | +1 | +0.1% | 8,900 |
| 2017/01/27 | 1,408 | 1,413 | 1,404 | 1,404 | -4 | -0.3% | 9,900 |
| 2017/01/26 | 1,409 | 1,411 | 1,405 | 1,408 | +3 | +0.2% | 10,900 |
| 2017/01/25 | 1,405 | 1,407 | 1,403 | 1,405 | +3 | +0.2% | 8,800 |
| 2017/01/24 | 1,407 | 1,407 | 1,396 | 1,402 | +5 | +0.4% | 4,700 |
| 2017/01/23 | 1,407 | 1,407 | 1,387 | 1,397 | -11 | -0.8% | 8,200 |
| 2017/01/20 | 1,413 | 1,415 | 1,407 | 1,408 | -12 | -0.8% | 11,300 |
| 2017/01/19 | 1,410 | 1,421 | 1,410 | 1,420 | +13 | +0.9% | 16,400 |
| 2017/01/18 | 1,414 | 1,416 | 1,405 | 1,407 | ±0 | ±0% | 13,500 |
| 2017/01/17 | 1,418 | 1,418 | 1,404 | 1,407 | -8 | -0.6% | 9,100 |
| 2017/01/16 | 1,423 | 1,423 | 1,407 | 1,415 | -1 | -0.1% | 5,700 |
| 2017/01/13 | 1,409 | 1,417 | 1,409 | 1,416 | +7 | +0.5% | 12,100 |
| 2017/01/12 | 1,418 | 1,418 | 1,406 | 1,409 | -8 | -0.6% | 9,000 |
| 2017/01/11 | 1,413 | 1,423 | 1,413 | 1,417 | +7 | +0.5% | 14,100 |
| 2017/01/10 | 1,395 | 1,413 | 1,393 | 1,410 | +12 | +0.9% | 22,700 |
| 2017/01/06 | 1,392 | 1,398 | 1,391 | 1,398 | +1 | +0.1% | 10,100 |
| 2017/01/05 | 1,392 | 1,398 | 1,386 | 1,397 | +6 | +0.4% | 15,000 |
| 2017/01/04 | 1,392 | 1,392 | 1,385 | 1,391 | +7 | +0.5% | 18,400 |
| 2016/12/30 | 1,386 | 1,386 | 1,378 | 1,384 | -2 | -0.1% | 12,500 |
| 2016/12/29 | 1,390 | 1,390 | 1,381 | 1,386 | -2 | -0.1% | 18,100 |
| 2016/12/28 | 1,384 | 1,389 | 1,382 | 1,388 | +4 | +0.3% | 12,000 |
| 2016/12/27 | 1,381 | 1,386 | 1,377 | 1,384 | +1 | +0.1% | 9,700 |
| 2016/12/26 | 1,388 | 1,388 | 1,382 | 1,383 | +2 | +0.1% | 12,500 |
| 2016/12/22 | 1,379 | 1,384 | 1,371 | 1,381 | +2 | +0.1% | 7,200 |
| 2016/12/21 | 1,385 | 1,385 | 1,376 | 1,379 | -7 | -0.5% | 7,200 |
| 2016/12/20 | 1,380 | 1,386 | 1,375 | 1,386 | +3 | +0.2% | 10,300 |
| 2016/12/19 | 1,387 | 1,387 | 1,378 | 1,383 | -2 | -0.1% | 6,200 |
| 2016/12/16 | 1,386 | 1,388 | 1,381 | 1,385 | ±0 | ±0% | 9,400 |
| 2016/12/15 | 1,385 | 1,388 | 1,380 | 1,385 | +3 | +0.2% | 13,000 |
| 2016/12/14 | 1,389 | 1,389 | 1,371 | 1,382 | -5 | -0.4% | 5,700 |
| 2016/12/13 | 1,382 | 1,389 | 1,380 | 1,387 | +5 | +0.4% | 12,800 |
| 2016/12/12 | 1,379 | 1,383 | 1,375 | 1,382 | +3 | +0.2% | 5,400 |
| 2016/12/09 | 1,368 | 1,380 | 1,364 | 1,379 | +11 | +0.8% | 14,900 |
| 2016/12/08 | 1,350 | 1,368 | 1,349 | 1,368 | +19 | +1.4% | 12,500 |
| 2016/12/07 | 1,344 | 1,350 | 1,341 | 1,349 | +10 | +0.7% | 8,200 |
| 2016/12/06 | 1,358 | 1,359 | 1,339 | 1,339 | -15 | -1.1% | 8,600 |
| 2016/12/05 | 1,352 | 1,359 | 1,351 | 1,354 | -2 | -0.1% | 5,700 |
| 2016/12/02 | 1,376 | 1,377 | 1,350 | 1,356 | -20 | -1.5% | 8,000 |
1901～
1950
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
