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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 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 |
| 2017/07/11 | 1,440 | 1,470 | 1,437 | 1,437 | -1 | -0.1% | 22,800 |
| 2017/07/10 | 1,439 | 1,442 | 1,438 | 1,438 | ±0 | ±0% | 7,000 |
| 2017/07/07 | 1,436 | 1,450 | 1,436 | 1,438 | +2 | +0.1% | 11,800 |
| 2017/07/06 | 1,440 | 1,447 | 1,436 | 1,436 | -1 | -0.1% | 6,000 |
| 2017/07/05 | 1,440 | 1,443 | 1,435 | 1,437 | ±0 | ±0% | 6,800 |
| 2017/07/04 | 1,457 | 1,457 | 1,437 | 1,437 | -3 | -0.2% | 6,600 |
| 2017/07/03 | 1,450 | 1,450 | 1,440 | 1,440 | +7 | +0.5% | 9,000 |
| 2017/06/30 | 1,448 | 1,448 | 1,433 | 1,433 | -15 | -1% | 14,400 |
| 2017/06/29 | 1,463 | 1,463 | 1,448 | 1,448 | -1 | -0.1% | 7,200 |
| 2017/06/28 | 1,451 | 1,453 | 1,447 | 1,449 | +2 | +0.1% | 5,000 |
| 2017/06/27 | 1,450 | 1,452 | 1,447 | 1,447 | -1 | -0.1% | 8,400 |
| 2017/06/26 | 1,459 | 1,460 | 1,448 | 1,448 | -2 | -0.1% | 10,400 |
| 2017/06/23 | 1,450 | 1,455 | 1,450 | 1,450 | ±0 | ±0% | 8,500 |
| 2017/06/22 | 1,448 | 1,463 | 1,447 | 1,450 | -1 | -0.1% | 12,300 |
| 2017/06/21 | 1,454 | 1,462 | 1,451 | 1,451 | -3 | -0.2% | 13,100 |
| 2017/06/20 | 1,447 | 1,455 | 1,446 | 1,454 | +9 | +0.6% | 10,900 |
| 2017/06/19 | 1,442 | 1,446 | 1,441 | 1,445 | +4 | +0.3% | 8,900 |
| 2017/06/16 | 1,445 | 1,446 | 1,440 | 1,441 | -1 | -0.1% | 11,900 |
| 2017/06/15 | 1,453 | 1,454 | 1,442 | 1,442 | ±0 | ±0% | 9,200 |
| 2017/06/14 | 1,466 | 1,466 | 1,442 | 1,442 | -14 | -1% | 10,100 |
| 2017/06/13 | 1,466 | 1,466 | 1,454 | 1,456 | +11 | +0.8% | 4,800 |
| 2017/06/12 | 1,466 | 1,466 | 1,441 | 1,445 | +3 | +0.2% | 8,500 |
| 2017/06/09 | 1,457 | 1,461 | 1,442 | 1,442 | -13 | -0.9% | 17,000 |
| 2017/06/08 | 1,461 | 1,465 | 1,455 | 1,455 | -5 | -0.3% | 5,200 |
| 2017/06/07 | 1,471 | 1,475 | 1,460 | 1,460 | -10 | -0.7% | 9,500 |
| 2017/06/06 | 1,488 | 1,488 | 1,470 | 1,470 | -3 | -0.2% | 5,300 |
| 2017/06/05 | 1,488 | 1,488 | 1,471 | 1,473 | -6 | -0.4% | 8,100 |
| 2017/06/02 | 1,488 | 1,488 | 1,465 | 1,479 | +5 | +0.3% | 11,500 |
| 2017/06/01 | 1,461 | 1,474 | 1,452 | 1,474 | +36 | +2.5% | 9,400 |
| 2017/05/31 | 1,466 | 1,468 | 1,438 | 1,438 | -26 | -1.8% | 14,200 |
| 2017/05/30 | 1,485 | 1,485 | 1,463 | 1,464 | -7 | -0.5% | 6,200 |
| 2017/05/29 | 1,450 | 1,505 | 1,448 | 1,471 | +31 | +2.2% | 8,600 |
| 2017/05/26 | 1,470 | 1,475 | 1,440 | 1,440 | -30 | -2% | 13,900 |
| 2017/05/25 | 1,479 | 1,484 | 1,470 | 1,470 | -8 | -0.5% | 10,200 |
| 2017/05/24 | 1,481 | 1,489 | 1,475 | 1,478 | -3 | -0.2% | 6,600 |
| 2017/05/23 | 1,474 | 1,484 | 1,473 | 1,481 | +7 | +0.5% | 5,100 |
| 2017/05/22 | 1,479 | 1,481 | 1,470 | 1,474 | -2 | -0.1% | 4,800 |
| 2017/05/19 | 1,467 | 1,479 | 1,467 | 1,476 | +12 | +0.8% | 7,000 |
| 2017/05/18 | 1,488 | 1,488 | 1,464 | 1,464 | -26 | -1.7% | 13,200 |
| 2017/05/17 | 1,491 | 1,497 | 1,487 | 1,490 | +3 | +0.2% | 8,200 |
| 2017/05/16 | 1,472 | 1,490 | 1,472 | 1,487 | +18 | +1.2% | 12,700 |
| 2017/05/15 | 1,520 | 1,520 | 1,425 | 1,469 | -44 | -2.9% | 15,500 |
| 2017/05/12 | 1,527 | 1,527 | 1,505 | 1,513 | -9 | -0.6% | 9,100 |
| 2017/05/11 | 1,508 | 1,526 | 1,508 | 1,522 | -6 | -0.4% | 7,700 |
| 2017/05/10 | 1,523 | 1,530 | 1,520 | 1,528 | ±0 | ±0% | 9,700 |
| 2017/05/09 | 1,525 | 1,529 | 1,520 | 1,528 | +9 | +0.6% | 4,700 |
1951～
2000
件表示中 / 3740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 | 205,500円 | +5.1% | +4.8% | 1.95% | 17.39倍 | 0.63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 | 235,200円 | +8.0% | +6.8% | 3.40% | 36.61倍 | 0.40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 | 297,100円 | +16.2% | -31.9% | 1.01% | 16.96倍 | 0.45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 |
| かどや | 366,000円 | +1.4% | -5.7% | 2.60% | 15.67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 | 158,800円 | +0.1% | -49.0% | 0.88% | 56.33倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
