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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,365 | 1,386 | 1,365 | 1,376 | -2 | -0.1% | 11,000 |
| 2016/11/30 | 1,380 | 1,380 | 1,372 | 1,378 | -6 | -0.4% | 2,600 |
| 2016/11/29 | 1,384 | 1,385 | 1,376 | 1,384 | ±0 | ±0% | 9,900 |
| 2016/11/28 | 1,377 | 1,384 | 1,375 | 1,384 | +7 | +0.5% | 7,400 |
| 2016/11/25 | 1,380 | 1,380 | 1,370 | 1,377 | +9 | +0.7% | 7,100 |
| 2016/11/24 | 1,360 | 1,375 | 1,358 | 1,368 | -10 | -0.7% | 10,000 |
| 2016/11/22 | 1,358 | 1,380 | 1,355 | 1,378 | +20 | +1.5% | 9,200 |
| 2016/11/21 | 1,348 | 1,360 | 1,348 | 1,358 | ±0 | ±0% | 6,900 |
| 2016/11/18 | 1,360 | 1,360 | 1,350 | 1,358 | -1 | -0.1% | 7,100 |
| 2016/11/17 | 1,359 | 1,359 | 1,350 | 1,359 | +4 | +0.3% | 4,300 |
| 2016/11/16 | 1,345 | 1,355 | 1,343 | 1,355 | +10 | +0.7% | 10,500 |
| 2016/11/15 | 1,341 | 1,358 | 1,335 | 1,345 | -2 | -0.1% | 7,600 |
| 2016/11/14 | 1,335 | 1,348 | 1,333 | 1,347 | +12 | +0.9% | 9,500 |
| 2016/11/11 | 1,340 | 1,340 | 1,326 | 1,335 | +8 | +0.6% | 9,100 |
| 2016/11/10 | 1,320 | 1,349 | 1,320 | 1,327 | +37 | +2.9% | 18,300 |
| 2016/11/09 | 1,330 | 1,348 | 1,290 | 1,290 | -40 | -3% | 15,800 |
| 2016/11/08 | 1,327 | 1,357 | 1,319 | 1,330 | -27 | -2% | 7,500 |
| 2016/11/07 | 1,360 | 1,360 | 1,340 | 1,357 | -4 | -0.3% | 9,200 |
| 2016/11/04 | 1,360 | 1,364 | 1,340 | 1,361 | -5 | -0.4% | 11,100 |
| 2016/11/02 | 1,373 | 1,373 | 1,362 | 1,366 | -19 | -1.4% | 9,100 |
| 2016/11/01 | 1,381 | 1,385 | 1,370 | 1,385 | +4 | +0.3% | 5,600 |
| 2016/10/31 | 1,376 | 1,385 | 1,363 | 1,381 | +1 | +0.1% | 11,400 |
| 2016/10/28 | 1,376 | 1,380 | 1,370 | 1,380 | +4 | +0.3% | 16,400 |
| 2016/10/27 | 1,384 | 1,384 | 1,376 | 1,376 | -7 | -0.5% | 8,600 |
| 2016/10/26 | 1,382 | 1,387 | 1,378 | 1,383 | +1 | +0.1% | 21,600 |
| 2016/10/25 | 1,387 | 1,387 | 1,381 | 1,382 | +1 | +0.1% | 16,600 |
| 2016/10/24 | 1,380 | 1,386 | 1,376 | 1,381 | -2 | -0.1% | 9,300 |
| 2016/10/21 | 1,383 | 1,384 | 1,372 | 1,383 | -1 | -0.1% | 6,200 |
| 2016/10/20 | 1,381 | 1,386 | 1,375 | 1,384 | +1 | +0.1% | 10,500 |
| 2016/10/19 | 1,371 | 1,384 | 1,364 | 1,383 | +24 | +1.8% | 9,900 |
| 2016/10/18 | 1,362 | 1,374 | 1,355 | 1,359 | +4 | +0.3% | 5,700 |
| 2016/10/17 | 1,377 | 1,387 | 1,351 | 1,355 | -32 | -2.3% | 7,100 |
| 2016/10/14 | 1,392 | 1,396 | 1,386 | 1,387 | -6 | -0.4% | 13,100 |
| 2016/10/13 | 1,380 | 1,393 | 1,373 | 1,393 | +21 | +1.5% | 11,900 |
| 2016/10/12 | 1,378 | 1,390 | 1,369 | 1,372 | -9 | -0.7% | 11,700 |
| 2016/10/11 | 1,362 | 1,381 | 1,362 | 1,381 | +17 | +1.2% | 22,800 |
| 2016/10/07 | 1,350 | 1,364 | 1,348 | 1,364 | +4 | +0.3% | 11,200 |
| 2016/10/06 | 1,355 | 1,363 | 1,352 | 1,360 | +12 | +0.9% | 13,700 |
| 2016/10/05 | 1,357 | 1,357 | 1,343 | 1,348 | -13 | -1% | 10,700 |
| 2016/10/04 | 1,326 | 1,364 | 1,326 | 1,361 | +42 | +3.2% | 27,900 |
| 2016/10/03 | 1,330 | 1,332 | 1,314 | 1,319 | -11 | -0.8% | 14,000 |
| 2016/09/30 | 1,305 | 1,338 | 1,305 | 1,330 | ±0 | ±0% | 14,900 |
| 2016/09/29 | 1,334 | 1,334 | 1,317 | 1,330 | -2 | -0.2% | 11,600 |
| 2016/09/28 | 1,345 | 1,348 | 1,301 | 1,332 | -27 | -2% | 41,200 |
| 2016/09/27 | 1,357 | 1,370 | 1,347 | 1,359 | -1 | -0.1% | 61,900 |
| 2016/09/26 | 1,350 | 1,364 | 1,350 | 1,360 | +10 | +0.7% | 18,300 |
| 2016/09/23 | 1,346 | 1,350 | 1,340 | 1,350 | +4 | +0.3% | 24,600 |
| 2016/09/21 | 1,320 | 1,346 | 1,304 | 1,346 | +22 | +1.7% | 50,400 |
| 2016/09/20 | 1,323 | 1,335 | 1,323 | 1,324 | -7 | -0.5% | 14,100 |
| 2016/09/16 | 1,323 | 1,336 | 1,323 | 1,331 | +11 | +0.8% | 13,100 |
1951～
2000
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
