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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 1,315 | 1,315 | 1,310 | 1,311 | -11 | -0.8% | 6,100 |
| 2016/08/01 | 1,329 | 1,329 | 1,322 | 1,322 | -15 | -1.1% | 4,200 |
| 2016/07/29 | 1,340 | 1,340 | 1,315 | 1,337 | -11 | -0.8% | 5,300 |
| 2016/07/28 | 1,345 | 1,348 | 1,345 | 1,348 | +1 | +0.1% | 2,500 |
| 2016/07/27 | 1,340 | 1,352 | 1,340 | 1,347 | +8 | +0.6% | 8,200 |
| 2016/07/26 | 1,339 | 1,343 | 1,338 | 1,339 | ±0 | ±0% | 14,500 |
| 2016/07/25 | 1,332 | 1,342 | 1,332 | 1,339 | +7 | +0.5% | 6,300 |
| 2016/07/22 | 1,339 | 1,339 | 1,331 | 1,332 | -7 | -0.5% | 3,500 |
| 2016/07/21 | 1,339 | 1,339 | 1,330 | 1,339 | +2 | +0.1% | 5,200 |
| 2016/07/20 | 1,339 | 1,339 | 1,324 | 1,337 | +4 | +0.3% | 3,800 |
| 2016/07/19 | 1,318 | 1,333 | 1,316 | 1,333 | +15 | +1.1% | 4,600 |
| 2016/07/15 | 1,327 | 1,332 | 1,315 | 1,318 | -9 | -0.7% | 2,800 |
| 2016/07/14 | 1,325 | 1,331 | 1,322 | 1,327 | +18 | +1.4% | 4,900 |
| 2016/07/13 | 1,335 | 1,335 | 1,309 | 1,309 | +1 | +0.1% | 6,100 |
| 2016/07/12 | 1,336 | 1,341 | 1,305 | 1,308 | -28 | -2.1% | 17,400 |
| 2016/07/11 | 1,295 | 1,340 | 1,295 | 1,336 | +43 | +3.3% | 13,400 |
| 2016/07/08 | 1,307 | 1,310 | 1,293 | 1,293 | -12 | -0.9% | 14,600 |
| 2016/07/07 | 1,302 | 1,305 | 1,302 | 1,305 | +3 | +0.2% | 4,200 |
| 2016/07/06 | 1,299 | 1,302 | 1,288 | 1,302 | +3 | +0.2% | 7,700 |
| 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 |
2151～
2200
件表示中 / 3705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 | 201,800円 | +5.1% | +4.8% | 1.98% | 17.08倍 | 0.62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 |
| やまみ | 510,000円 | +10.5% | -23.2% | 1.41% | 25.44倍 | 3.65倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| 甜菜糖 | 228,000円 | +8.0% | +6.8% | 3.51% | 35.49倍 | 0.38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 |
| 柿安本店 | 278,100円 | -2.3% | -19.4% | 3.06% | 24.22倍 | 1.83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 |
| はごろも | 328,500円 | +2.2% | 0.0% | 1.83% | 13.44倍 | 0.75倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
市場注目の銘柄
チャート関連のコラム
