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 |
|---|---|---|---|---|---|---|---|
| 2017/08/31 | 1,520 | 1,520 | 1,510 | 1,513 | -5 | -0.3% | 9,200 |
| 2017/08/30 | 1,510 | 1,523 | 1,500 | 1,518 | +10 | +0.7% | 12,600 |
| 2017/08/29 | 1,499 | 1,509 | 1,496 | 1,508 | +9 | +0.6% | 15,100 |
| 2017/08/28 | 1,493 | 1,499 | 1,491 | 1,499 | +6 | +0.4% | 11,400 |
| 2017/08/25 | 1,467 | 1,496 | 1,467 | 1,493 | +27 | +1.8% | 16,700 |
| 2017/08/24 | 1,470 | 1,474 | 1,465 | 1,466 | ±0 | ±0% | 6,400 |
| 2017/08/23 | 1,469 | 1,470 | 1,460 | 1,466 | +2 | +0.1% | 9,500 |
| 2017/08/22 | 1,459 | 1,469 | 1,454 | 1,464 | +11 | +0.8% | 7,900 |
| 2017/08/21 | 1,456 | 1,459 | 1,453 | 1,453 | +1 | +0.1% | 4,000 |
| 2017/08/18 | 1,456 | 1,456 | 1,451 | 1,452 | -8 | -0.5% | 10,700 |
| 2017/08/17 | 1,453 | 1,463 | 1,453 | 1,460 | +5 | +0.3% | 4,800 |
| 2017/08/16 | 1,461 | 1,463 | 1,454 | 1,455 | -5 | -0.3% | 7,900 |
| 2017/08/15 | 1,462 | 1,464 | 1,460 | 1,460 | +1 | +0.1% | 9,300 |
| 2017/08/14 | 1,470 | 1,470 | 1,457 | 1,459 | -11 | -0.7% | 8,900 |
| 2017/08/10 | 1,465 | 1,470 | 1,461 | 1,470 | +6 | +0.4% | 8,300 |
| 2017/08/09 | 1,468 | 1,470 | 1,460 | 1,464 | -4 | -0.3% | 14,400 |
| 2017/08/08 | 1,469 | 1,469 | 1,462 | 1,468 | -1 | -0.1% | 5,600 |
| 2017/08/07 | 1,458 | 1,470 | 1,458 | 1,469 | +11 | +0.8% | 9,100 |
| 2017/08/04 | 1,458 | 1,460 | 1,453 | 1,458 | -1 | -0.1% | 7,000 |
| 2017/08/03 | 1,450 | 1,459 | 1,446 | 1,459 | +13 | +0.9% | 8,000 |
| 2017/08/02 | 1,447 | 1,449 | 1,444 | 1,446 | ±0 | ±0% | 6,000 |
| 2017/08/01 | 1,445 | 1,452 | 1,443 | 1,446 | +4 | +0.3% | 8,200 |
| 2017/07/31 | 1,458 | 1,458 | 1,441 | 1,442 | -16 | -1.1% | 12,600 |
| 2017/07/28 | 1,448 | 1,458 | 1,448 | 1,458 | +10 | +0.7% | 5,800 |
| 2017/07/27 | 1,441 | 1,466 | 1,441 | 1,448 | +7 | +0.5% | 9,400 |
| 2017/07/26 | 1,439 | 1,442 | 1,439 | 1,441 | +2 | +0.1% | 8,600 |
| 2017/07/25 | 1,445 | 1,447 | 1,439 | 1,439 | -6 | -0.4% | 15,200 |
| 2017/07/24 | 1,460 | 1,460 | 1,443 | 1,445 | -3 | -0.2% | 14,100 |
| 2017/07/21 | 1,447 | 1,449 | 1,446 | 1,448 | +1 | +0.1% | 6,800 |
| 2017/07/20 | 1,445 | 1,449 | 1,445 | 1,447 | +2 | +0.1% | 7,100 |
| 2017/07/19 | 1,444 | 1,449 | 1,442 | 1,445 | +3 | +0.2% | 10,000 |
| 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 |
1951～
2000
件表示中 / 3771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 | 213,800円 | +5.1% | +4.8% | 1.87% | 18.11倍 | 0.66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 |
| オエノンＨＤ | 59,100円 | +2.9% | +6.1% | 1.69% | 11.48倍 | 1.35倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
| サトウ食品 | 739,000円 | +7.6% | +1.9% | 0.95% | 18.64倍 | 1.66倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| 岩塚菓 | 305,000円 | +16.2% | -31.9% | 0.98% | 17.41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 |
| かどや | 370,500円 | +1.4% | -5.7% | 2.56% | 15.86倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
