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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,983 | 1,985 | 1,971 | 1,972 | -12 | -0.6% | 14,100 |
| 2024/08/20 | 1,968 | 1,984 | 1,966 | 1,984 | +24 | +1.2% | 16,300 |
| 2024/08/19 | 1,965 | 1,978 | 1,951 | 1,960 | -5 | -0.3% | 27,400 |
| 2024/08/16 | 1,970 | 1,974 | 1,955 | 1,965 | -2 | -0.1% | 17,800 |
| 2024/08/15 | 1,950 | 1,970 | 1,946 | 1,967 | +13 | +0.7% | 14,600 |
| 2024/08/14 | 1,978 | 1,978 | 1,946 | 1,954 | -10 | -0.5% | 17,700 |
| 2024/08/13 | 1,955 | 1,989 | 1,936 | 1,964 | +48 | +2.5% | 19,600 |
| 2024/08/09 | 1,909 | 1,930 | 1,886 | 1,916 | +29 | +1.5% | 21,000 |
| 2024/08/08 | 1,895 | 1,934 | 1,881 | 1,887 | -31 | -1.6% | 20,600 |
| 2024/08/07 | 1,880 | 1,949 | 1,873 | 1,918 | +30 | +1.6% | 21,900 |
| 2024/08/06 | 1,789 | 1,900 | 1,789 | 1,888 | +125 | +7.1% | 34,700 |
| 2024/08/05 | 1,833 | 1,887 | 1,750 | 1,763 | -139 | -7.3% | 54,900 |
| 2024/08/02 | 1,970 | 1,970 | 1,902 | 1,902 | -114 | -5.7% | 40,900 |
| 2024/08/01 | 2,049 | 2,049 | 2,010 | 2,016 | -44 | -2.1% | 19,900 |
| 2024/07/31 | 2,049 | 2,069 | 2,044 | 2,060 | +16 | +0.8% | 24,500 |
| 2024/07/30 | 2,043 | 2,048 | 2,028 | 2,044 | -5 | -0.2% | 21,300 |
| 2024/07/29 | 2,016 | 2,050 | 2,009 | 2,049 | +47 | +2.3% | 23,200 |
| 2024/07/26 | 2,012 | 2,020 | 1,985 | 2,002 | -4 | -0.2% | 27,400 |
| 2024/07/25 | 1,997 | 2,016 | 1,989 | 2,006 | +1 | ±0% | 30,100 |
| 2024/07/24 | 2,027 | 2,027 | 1,996 | 2,005 | -24 | -1.2% | 20,500 |
| 2024/07/23 | 2,004 | 2,033 | 2,004 | 2,029 | +26 | +1.3% | 19,500 |
| 2024/07/22 | 2,031 | 2,039 | 2,003 | 2,003 | -27 | -1.3% | 13,900 |
| 2024/07/19 | 2,052 | 2,052 | 2,027 | 2,030 | -19 | -0.9% | 20,700 |
| 2024/07/18 | 2,071 | 2,078 | 2,041 | 2,049 | -31 | -1.5% | 48,000 |
| 2024/07/17 | 2,070 | 2,117 | 2,046 | 2,080 | +100 | +5.1% | 251,500 |
| 2024/07/16 | 2,000 | 2,000 | 1,980 | 1,980 | +9 | +0.5% | 12,400 |
| 2024/07/12 | 1,992 | 2,004 | 1,962 | 1,971 | -21 | -1.1% | 25,000 |
| 2024/07/11 | 1,955 | 2,009 | 1,944 | 1,992 | +41 | +2.1% | 39,600 |
| 2024/07/10 | 1,943 | 1,951 | 1,935 | 1,951 | +8 | +0.4% | 19,300 |
| 2024/07/09 | 1,945 | 1,952 | 1,931 | 1,943 | +1 | +0.1% | 18,800 |
| 2024/07/08 | 1,955 | 1,955 | 1,940 | 1,942 | -13 | -0.7% | 15,400 |
| 2024/07/05 | 1,938 | 1,955 | 1,930 | 1,955 | +17 | +0.9% | 24,500 |
| 2024/07/04 | 1,952 | 1,952 | 1,923 | 1,938 | -14 | -0.7% | 25,100 |
| 2024/07/03 | 1,951 | 1,967 | 1,942 | 1,952 | -8 | -0.4% | 28,400 |
| 2024/07/02 | 2,009 | 2,009 | 1,956 | 1,960 | -46 | -2.3% | 50,400 |
| 2024/07/01 | 2,011 | 2,029 | 2,004 | 2,006 | -5 | -0.2% | 20,400 |
| 2024/06/28 | 2,030 | 2,030 | 2,011 | 2,011 | -17 | -0.8% | 23,200 |
| 2024/06/27 | 2,038 | 2,038 | 2,008 | 2,028 | -3 | -0.1% | 45,000 |
| 2024/06/26 | 2,008 | 2,046 | 2,004 | 2,031 | +31 | +1.6% | 74,800 |
| 2024/06/25 | 1,950 | 2,005 | 1,950 | 2,000 | +60 | +3.1% | 91,000 |
| 2024/06/24 | 1,949 | 1,955 | 1,936 | 1,940 | +10 | +0.5% | 36,200 |
| 2024/06/21 | 1,907 | 1,932 | 1,907 | 1,930 | +20 | +1% | 25,400 |
| 2024/06/20 | 1,920 | 1,930 | 1,899 | 1,910 | -4 | -0.2% | 21,500 |
| 2024/06/19 | 1,895 | 1,914 | 1,890 | 1,914 | +26 | +1.4% | 20,300 |
| 2024/06/18 | 1,878 | 1,893 | 1,878 | 1,888 | +13 | +0.7% | 20,600 |
| 2024/06/17 | 1,874 | 1,875 | 1,860 | 1,875 | +1 | +0.1% | 13,600 |
| 2024/06/14 | 1,839 | 1,874 | 1,839 | 1,874 | +26 | +1.4% | 30,500 |
| 2024/06/13 | 1,860 | 1,861 | 1,845 | 1,848 | -11 | -0.6% | 15,600 |
| 2024/06/12 | 1,859 | 1,860 | 1,854 | 1,859 | +6 | +0.3% | 9,200 |
| 2024/06/11 | 1,853 | 1,865 | 1,852 | 1,853 | +2 | +0.1% | 14,700 |
151～
200
件表示中 / 3673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 | 192,200円 | +14.8% | +85.3% | 1.82% | 7.00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 |
| 甜菜糖 | 218,700円 | -4.8% | -50.1% | 3.66% | 4.19倍 | 0.35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 |
| 岩塚菓 | 278,300円 | +9.1% | +24.6% | 0.90% | 12.06倍 | 0.42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 |
| はごろも | 315,000円 | +1.8% | +23.4% | 1.90% | 14.82倍 | 0.74倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| フィード・ワン | 84,500円 | -2.2% | -18.6% | 3.49% | 7.18倍 | 0.61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
