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 |
|---|---|---|---|---|---|---|---|
| 2017/04/06 | 1,476 | 1,494 | 1,457 | 1,458 | -20 | -1.4% | 10,000 |
| 2017/04/05 | 1,501 | 1,501 | 1,477 | 1,478 | -24 | -1.6% | 8,000 |
| 2017/04/04 | 1,484 | 1,510 | 1,477 | 1,502 | +17 | +1.1% | 16,800 |
| 2017/04/03 | 1,473 | 1,499 | 1,473 | 1,485 | +7 | +0.5% | 10,800 |
| 2017/03/31 | 1,505 | 1,506 | 1,478 | 1,478 | -40 | -2.6% | 15,700 |
| 2017/03/30 | 1,531 | 1,539 | 1,500 | 1,518 | -23 | -1.5% | 12,700 |
| 2017/03/29 | 1,550 | 1,550 | 1,527 | 1,541 | -9 | -0.6% | 11,200 |
| 2017/03/28 | 1,496 | 1,550 | 1,496 | 1,550 | +55 | +3.7% | 27,900 |
| 2017/03/27 | 1,485 | 1,498 | 1,485 | 1,495 | +10 | +0.7% | 12,100 |
| 2017/03/24 | 1,491 | 1,494 | 1,479 | 1,485 | +1 | +0.1% | 10,100 |
| 2017/03/23 | 1,484 | 1,494 | 1,476 | 1,484 | -10 | -0.7% | 8,600 |
| 2017/03/22 | 1,501 | 1,507 | 1,494 | 1,494 | -2 | -0.1% | 11,300 |
| 2017/03/21 | 1,490 | 1,500 | 1,483 | 1,496 | +16 | +1.1% | 15,100 |
| 2017/03/17 | 1,494 | 1,494 | 1,450 | 1,480 | +5 | +0.3% | 17,500 |
| 2017/03/16 | 1,463 | 1,475 | 1,463 | 1,475 | +14 | +1% | 7,700 |
| 2017/03/15 | 1,470 | 1,475 | 1,457 | 1,461 | -9 | -0.6% | 5,800 |
| 2017/03/14 | 1,468 | 1,484 | 1,450 | 1,470 | +15 | +1% | 9,800 |
| 2017/03/13 | 1,446 | 1,468 | 1,444 | 1,455 | +2 | +0.1% | 15,200 |
| 2017/03/10 | 1,445 | 1,456 | 1,442 | 1,453 | +10 | +0.7% | 20,100 |
| 2017/03/09 | 1,441 | 1,444 | 1,441 | 1,443 | +6 | +0.4% | 4,500 |
| 2017/03/08 | 1,441 | 1,441 | 1,435 | 1,437 | -2 | -0.1% | 6,100 |
| 2017/03/07 | 1,432 | 1,439 | 1,431 | 1,439 | +7 | +0.5% | 4,300 |
| 2017/03/06 | 1,424 | 1,437 | 1,419 | 1,432 | +8 | +0.6% | 4,800 |
| 2017/03/03 | 1,436 | 1,438 | 1,423 | 1,424 | -9 | -0.6% | 5,700 |
| 2017/03/02 | 1,425 | 1,444 | 1,425 | 1,433 | +12 | +0.8% | 11,800 |
| 2017/03/01 | 1,415 | 1,423 | 1,415 | 1,421 | +7 | +0.5% | 7,900 |
| 2017/02/28 | 1,405 | 1,423 | 1,403 | 1,414 | +17 | +1.2% | 14,300 |
| 2017/02/27 | 1,396 | 1,401 | 1,394 | 1,397 | +1 | +0.1% | 7,700 |
| 2017/02/24 | 1,390 | 1,400 | 1,390 | 1,396 | +6 | +0.4% | 6,300 |
| 2017/02/23 | 1,385 | 1,391 | 1,385 | 1,390 | +5 | +0.4% | 3,900 |
| 2017/02/22 | 1,386 | 1,388 | 1,385 | 1,385 | -2 | -0.1% | 4,000 |
| 2017/02/21 | 1,386 | 1,390 | 1,385 | 1,387 | -2 | -0.1% | 7,300 |
| 2017/02/20 | 1,384 | 1,389 | 1,384 | 1,389 | -6 | -0.4% | 5,800 |
| 2017/02/17 | 1,389 | 1,400 | 1,388 | 1,395 | +5 | +0.4% | 6,700 |
| 2017/02/16 | 1,396 | 1,396 | 1,388 | 1,390 | +1 | +0.1% | 3,800 |
| 2017/02/15 | 1,409 | 1,409 | 1,388 | 1,389 | -11 | -0.8% | 6,400 |
| 2017/02/14 | 1,418 | 1,418 | 1,400 | 1,400 | -9 | -0.6% | 6,100 |
| 2017/02/13 | 1,400 | 1,410 | 1,398 | 1,409 | +19 | +1.4% | 12,300 |
| 2017/02/10 | 1,385 | 1,390 | 1,382 | 1,390 | +7 | +0.5% | 6,900 |
| 2017/02/09 | 1,380 | 1,384 | 1,380 | 1,383 | +7 | +0.5% | 3,200 |
| 2017/02/08 | 1,380 | 1,388 | 1,375 | 1,376 | -7 | -0.5% | 6,900 |
| 2017/02/07 | 1,387 | 1,387 | 1,370 | 1,383 | -4 | -0.3% | 7,000 |
| 2017/02/06 | 1,400 | 1,400 | 1,386 | 1,387 | -8 | -0.6% | 4,700 |
| 2017/02/03 | 1,387 | 1,402 | 1,387 | 1,395 | +8 | +0.6% | 5,700 |
| 2017/02/02 | 1,398 | 1,400 | 1,387 | 1,387 | -10 | -0.7% | 6,200 |
| 2017/02/01 | 1,395 | 1,403 | 1,386 | 1,397 | -1 | -0.1% | 9,000 |
| 2017/01/31 | 1,400 | 1,404 | 1,393 | 1,398 | -7 | -0.5% | 9,800 |
| 2017/01/30 | 1,404 | 1,406 | 1,399 | 1,405 | +1 | +0.1% | 8,900 |
| 2017/01/27 | 1,408 | 1,413 | 1,404 | 1,404 | -4 | -0.3% | 9,900 |
| 2017/01/26 | 1,409 | 1,411 | 1,405 | 1,408 | +3 | +0.2% | 10,900 |
2051～
2100
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
