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 |
|---|---|---|---|---|---|---|---|
| 2015/06/30 | 1,281 | 1,290 | 1,279 | 1,290 | +8 | +0.6% | 11,100 |
| 2015/06/29 | 1,288 | 1,300 | 1,282 | 1,282 | -8 | -0.6% | 15,000 |
| 2015/06/26 | 1,295 | 1,295 | 1,289 | 1,290 | +1 | +0.1% | 10,700 |
| 2015/06/25 | 1,290 | 1,298 | 1,289 | 1,289 | +4 | +0.3% | 11,300 |
| 2015/06/24 | 1,293 | 1,295 | 1,282 | 1,285 | -8 | -0.6% | 13,500 |
| 2015/06/23 | 1,282 | 1,295 | 1,282 | 1,293 | +11 | +0.9% | 8,800 |
| 2015/06/22 | 1,285 | 1,300 | 1,272 | 1,282 | -5 | -0.4% | 8,400 |
| 2015/06/19 | 1,286 | 1,299 | 1,280 | 1,287 | +17 | +1.3% | 6,900 |
| 2015/06/18 | 1,268 | 1,282 | 1,268 | 1,270 | -1 | -0.1% | 8,900 |
| 2015/06/17 | 1,263 | 1,279 | 1,263 | 1,271 | +1 | +0.1% | 6,300 |
| 2015/06/16 | 1,269 | 1,276 | 1,269 | 1,270 | +1 | +0.1% | 7,800 |
| 2015/06/15 | 1,265 | 1,269 | 1,256 | 1,269 | +7 | +0.6% | 9,100 |
| 2015/06/12 | 1,270 | 1,277 | 1,259 | 1,262 | -6 | -0.5% | 42,200 |
| 2015/06/11 | 1,277 | 1,283 | 1,250 | 1,268 | -8 | -0.6% | 20,500 |
| 2015/06/10 | 1,277 | 1,291 | 1,276 | 1,276 | ±0 | ±0% | 6,300 |
| 2015/06/09 | 1,279 | 1,300 | 1,274 | 1,276 | +1 | +0.1% | 20,200 |
| 2015/06/08 | 1,275 | 1,278 | 1,272 | 1,275 | +4 | +0.3% | 7,000 |
| 2015/06/05 | 1,271 | 1,279 | 1,270 | 1,271 | ±0 | ±0% | 18,200 |
| 2015/06/04 | 1,280 | 1,280 | 1,271 | 1,271 | -2 | -0.2% | 12,700 |
| 2015/06/03 | 1,275 | 1,284 | 1,273 | 1,273 | -5 | -0.4% | 9,500 |
| 2015/06/02 | 1,287 | 1,287 | 1,270 | 1,278 | -9 | -0.7% | 12,700 |
| 2015/06/01 | 1,286 | 1,295 | 1,283 | 1,287 | +6 | +0.5% | 8,800 |
| 2015/05/29 | 1,273 | 1,288 | 1,273 | 1,281 | +9 | +0.7% | 9,300 |
| 2015/05/28 | 1,271 | 1,288 | 1,269 | 1,272 | -10 | -0.8% | 9,700 |
| 2015/05/27 | 1,280 | 1,285 | 1,278 | 1,282 | +7 | +0.5% | 9,200 |
| 2015/05/26 | 1,271 | 1,285 | 1,270 | 1,275 | +5 | +0.4% | 13,800 |
| 2015/05/25 | 1,275 | 1,280 | 1,268 | 1,270 | -5 | -0.4% | 10,800 |
| 2015/05/22 | 1,266 | 1,280 | 1,260 | 1,275 | +9 | +0.7% | 6,000 |
| 2015/05/21 | 1,280 | 1,280 | 1,255 | 1,266 | -9 | -0.7% | 8,700 |
| 2015/05/20 | 1,263 | 1,277 | 1,258 | 1,275 | +12 | +1% | 15,700 |
| 2015/05/19 | 1,248 | 1,263 | 1,247 | 1,263 | +13 | +1% | 13,400 |
| 2015/05/18 | 1,241 | 1,250 | 1,240 | 1,250 | +11 | +0.9% | 8,700 |
| 2015/05/15 | 1,230 | 1,240 | 1,222 | 1,239 | +28 | +2.3% | 10,300 |
| 2015/05/14 | 1,209 | 1,213 | 1,209 | 1,211 | +3 | +0.2% | 5,600 |
| 2015/05/13 | 1,217 | 1,217 | 1,204 | 1,208 | -9 | -0.7% | 11,500 |
| 2015/05/12 | 1,232 | 1,232 | 1,211 | 1,217 | -8 | -0.7% | 6,900 |
| 2015/05/11 | 1,226 | 1,237 | 1,224 | 1,225 | +3 | +0.2% | 12,300 |
| 2015/05/08 | 1,214 | 1,230 | 1,214 | 1,222 | +15 | +1.2% | 11,600 |
| 2015/05/07 | 1,213 | 1,219 | 1,207 | 1,207 | -6 | -0.5% | 7,000 |
| 2015/05/01 | 1,210 | 1,213 | 1,204 | 1,213 | +3 | +0.2% | 18,700 |
| 2015/04/30 | 1,209 | 1,210 | 1,204 | 1,210 | +2 | +0.2% | 18,100 |
| 2015/04/28 | 1,201 | 1,209 | 1,201 | 1,208 | +10 | +0.8% | 11,700 |
| 2015/04/27 | 1,204 | 1,205 | 1,191 | 1,198 | -3 | -0.2% | 21,000 |
| 2015/04/24 | 1,201 | 1,206 | 1,201 | 1,201 | ±0 | ±0% | 4,900 |
| 2015/04/23 | 1,204 | 1,206 | 1,200 | 1,201 | -3 | -0.2% | 5,600 |
| 2015/04/22 | 1,206 | 1,206 | 1,201 | 1,204 | -1 | -0.1% | 3,800 |
| 2015/04/21 | 1,201 | 1,207 | 1,200 | 1,205 | +2 | +0.2% | 6,300 |
| 2015/04/20 | 1,199 | 1,204 | 1,199 | 1,203 | +4 | +0.3% | 5,300 |
| 2015/04/17 | 1,200 | 1,205 | 1,195 | 1,199 | -6 | -0.5% | 13,200 |
| 2015/04/16 | 1,209 | 1,209 | 1,199 | 1,205 | -3 | -0.2% | 7,000 |
2301～
2350
件表示中 / 3588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 | 192,600円 | +14.8% | +67.8% | 1.71% | 7.41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 |
| ヨシムラフード | 136,800円 | +16.9% | -12.5% | 0.00% | 29.30倍 | 3.24倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| かどや | 359,000円 | +7.9% | -23.7% | 2.37% | 16.52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 |
| なとり | 210,700円 | +1.4% | +0.4% | 1.14% | 17.91倍 | 1.03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 |
| モロゾフ | 443,000円 | +2.6% | -19.7% | 1.76% | 22.11倍 | 1.51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
