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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,305 | 1,305 | 1,295 | 1,299 | -5 | -0.4% | 6,000 |
| 2016/07/04 | 1,306 | 1,306 | 1,299 | 1,304 | -2 | -0.2% | 6,000 |
| 2016/07/01 | 1,304 | 1,306 | 1,298 | 1,306 | +12 | +0.9% | 7,100 |
| 2016/06/30 | 1,304 | 1,306 | 1,292 | 1,294 | -2 | -0.2% | 7,100 |
| 2016/06/29 | 1,293 | 1,306 | 1,275 | 1,296 | +22 | +1.7% | 9,900 |
| 2016/06/28 | 1,274 | 1,282 | 1,270 | 1,274 | ±0 | ±0% | 11,500 |
| 2016/06/27 | 1,259 | 1,283 | 1,259 | 1,274 | +15 | +1.2% | 7,900 |
| 2016/06/24 | 1,291 | 1,294 | 1,250 | 1,259 | -31 | -2.4% | 10,300 |
| 2016/06/23 | 1,294 | 1,294 | 1,284 | 1,290 | +4 | +0.3% | 2,600 |
| 2016/06/22 | 1,276 | 1,290 | 1,269 | 1,286 | +10 | +0.8% | 4,500 |
| 2016/06/21 | 1,260 | 1,282 | 1,260 | 1,276 | +17 | +1.4% | 3,300 |
| 2016/06/20 | 1,278 | 1,280 | 1,251 | 1,259 | -6 | -0.5% | 7,500 |
| 2016/06/17 | 1,270 | 1,279 | 1,262 | 1,265 | +4 | +0.3% | 4,700 |
| 2016/06/16 | 1,266 | 1,273 | 1,261 | 1,261 | -5 | -0.4% | 8,800 |
| 2016/06/15 | 1,280 | 1,280 | 1,254 | 1,266 | +15 | +1.2% | 6,600 |
| 2016/06/14 | 1,250 | 1,258 | 1,247 | 1,251 | -3 | -0.2% | 9,000 |
| 2016/06/13 | 1,305 | 1,305 | 1,253 | 1,254 | -50 | -3.8% | 15,000 |
| 2016/06/10 | 1,299 | 1,308 | 1,295 | 1,304 | +2 | +0.2% | 16,000 |
| 2016/06/09 | 1,305 | 1,310 | 1,301 | 1,302 | -3 | -0.2% | 6,000 |
| 2016/06/08 | 1,304 | 1,310 | 1,300 | 1,305 | +2 | +0.2% | 4,700 |
| 2016/06/07 | 1,303 | 1,306 | 1,300 | 1,303 | -3 | -0.2% | 4,500 |
| 2016/06/06 | 1,305 | 1,311 | 1,302 | 1,306 | -11 | -0.8% | 7,600 |
| 2016/06/03 | 1,322 | 1,323 | 1,303 | 1,317 | -3 | -0.2% | 8,000 |
| 2016/06/02 | 1,325 | 1,328 | 1,320 | 1,320 | -7 | -0.5% | 6,600 |
| 2016/06/01 | 1,331 | 1,331 | 1,325 | 1,327 | -2 | -0.2% | 5,500 |
| 2016/05/31 | 1,329 | 1,335 | 1,326 | 1,329 | ±0 | ±0% | 4,600 |
| 2016/05/30 | 1,327 | 1,335 | 1,327 | 1,329 | +2 | +0.2% | 3,800 |
| 2016/05/27 | 1,319 | 1,337 | 1,315 | 1,327 | +12 | +0.9% | 8,400 |
| 2016/05/26 | 1,311 | 1,319 | 1,311 | 1,315 | +4 | +0.3% | 5,000 |
| 2016/05/25 | 1,309 | 1,313 | 1,308 | 1,311 | +3 | +0.2% | 5,200 |
| 2016/05/24 | 1,314 | 1,314 | 1,304 | 1,308 | -6 | -0.5% | 5,400 |
| 2016/05/23 | 1,324 | 1,333 | 1,313 | 1,314 | -14 | -1.1% | 6,400 |
| 2016/05/20 | 1,327 | 1,334 | 1,322 | 1,328 | -4 | -0.3% | 3,400 |
| 2016/05/19 | 1,344 | 1,344 | 1,331 | 1,332 | +2 | +0.2% | 5,600 |
| 2016/05/18 | 1,320 | 1,334 | 1,311 | 1,330 | +11 | +0.8% | 7,200 |
| 2016/05/17 | 1,307 | 1,321 | 1,307 | 1,319 | +17 | +1.3% | 3,200 |
| 2016/05/16 | 1,355 | 1,358 | 1,302 | 1,302 | +7 | +0.5% | 10,700 |
| 2016/05/13 | 1,308 | 1,314 | 1,295 | 1,295 | -14 | -1.1% | 6,700 |
| 2016/05/12 | 1,320 | 1,320 | 1,300 | 1,309 | -23 | -1.7% | 5,500 |
| 2016/05/11 | 1,347 | 1,347 | 1,322 | 1,332 | -3 | -0.2% | 5,300 |
| 2016/05/10 | 1,342 | 1,350 | 1,326 | 1,335 | +10 | +0.8% | 9,400 |
| 2016/05/09 | 1,399 | 1,401 | 1,315 | 1,325 | +10 | +0.8% | 32,200 |
| 2016/05/06 | 1,315 | 1,317 | 1,297 | 1,315 | +11 | +0.8% | 6,300 |
| 2016/05/02 | 1,314 | 1,325 | 1,303 | 1,304 | -23 | -1.7% | 5,300 |
| 2016/04/28 | 1,340 | 1,346 | 1,324 | 1,327 | -2 | -0.2% | 7,200 |
| 2016/04/27 | 1,332 | 1,340 | 1,327 | 1,329 | -2 | -0.2% | 9,800 |
| 2016/04/26 | 1,327 | 1,332 | 1,325 | 1,331 | +6 | +0.5% | 4,500 |
| 2016/04/25 | 1,327 | 1,327 | 1,322 | 1,325 | -2 | -0.2% | 5,600 |
| 2016/04/22 | 1,323 | 1,329 | 1,309 | 1,327 | +2 | +0.2% | 4,900 |
| 2016/04/21 | 1,316 | 1,326 | 1,316 | 1,325 | +20 | +1.5% | 7,000 |
2051～
2100
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
