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 |
|---|---|---|---|---|---|---|---|
| 2016/01/19 | 1,284 | 1,303 | 1,250 | 1,253 | -39 | -3% | 10,000 |
| 2016/01/18 | 1,277 | 1,350 | 1,273 | 1,292 | +13 | +1% | 11,900 |
| 2016/01/15 | 1,277 | 1,289 | 1,276 | 1,279 | +3 | +0.2% | 12,600 |
| 2016/01/14 | 1,280 | 1,287 | 1,263 | 1,276 | -10 | -0.8% | 14,500 |
| 2016/01/13 | 1,288 | 1,288 | 1,271 | 1,286 | -2 | -0.2% | 17,300 |
| 2016/01/12 | 1,295 | 1,305 | 1,288 | 1,288 | -6 | -0.5% | 15,100 |
| 2016/01/08 | 1,310 | 1,315 | 1,294 | 1,294 | -21 | -1.6% | 20,200 |
| 2016/01/07 | 1,323 | 1,347 | 1,312 | 1,315 | -9 | -0.7% | 8,700 |
| 2016/01/06 | 1,333 | 1,337 | 1,300 | 1,324 | -10 | -0.7% | 15,600 |
| 2016/01/05 | 1,344 | 1,345 | 1,333 | 1,334 | -2 | -0.1% | 6,500 |
| 2016/01/04 | 1,338 | 1,372 | 1,330 | 1,336 | -14 | -1% | 7,000 |
| 2015/12/30 | 1,350 | 1,390 | 1,348 | 1,350 | +12 | +0.9% | 5,400 |
| 2015/12/29 | 1,329 | 1,348 | 1,323 | 1,338 | +10 | +0.8% | 10,900 |
| 2015/12/28 | 1,319 | 1,335 | 1,319 | 1,328 | +10 | +0.8% | 4,200 |
| 2015/12/25 | 1,322 | 1,329 | 1,317 | 1,318 | -2 | -0.2% | 6,400 |
| 2015/12/24 | 1,338 | 1,342 | 1,305 | 1,320 | -8 | -0.6% | 8,700 |
| 2015/12/22 | 1,342 | 1,342 | 1,323 | 1,328 | -8 | -0.6% | 6,300 |
| 2015/12/21 | 1,342 | 1,349 | 1,330 | 1,336 | -7 | -0.5% | 6,700 |
| 2015/12/18 | 1,347 | 1,373 | 1,340 | 1,343 | -4 | -0.3% | 5,800 |
| 2015/12/17 | 1,348 | 1,350 | 1,334 | 1,347 | +8 | +0.6% | 11,200 |
| 2015/12/16 | 1,322 | 1,339 | 1,310 | 1,339 | +38 | +2.9% | 10,100 |
| 2015/12/15 | 1,320 | 1,330 | 1,300 | 1,301 | -16 | -1.2% | 8,900 |
| 2015/12/14 | 1,310 | 1,317 | 1,306 | 1,317 | -11 | -0.8% | 9,100 |
| 2015/12/11 | 1,310 | 1,353 | 1,310 | 1,328 | -12 | -0.9% | 20,500 |
| 2015/12/10 | 1,345 | 1,359 | 1,331 | 1,340 | -5 | -0.4% | 10,100 |
| 2015/12/09 | 1,371 | 1,371 | 1,344 | 1,345 | -26 | -1.9% | 9,900 |
| 2015/12/08 | 1,363 | 1,374 | 1,363 | 1,371 | +10 | +0.7% | 6,200 |
| 2015/12/07 | 1,359 | 1,372 | 1,359 | 1,361 | +5 | +0.4% | 9,600 |
| 2015/12/04 | 1,361 | 1,361 | 1,347 | 1,356 | -12 | -0.9% | 6,200 |
| 2015/12/03 | 1,360 | 1,372 | 1,356 | 1,368 | -7 | -0.5% | 7,800 |
| 2015/12/02 | 1,379 | 1,379 | 1,359 | 1,375 | +5 | +0.4% | 5,800 |
| 2015/12/01 | 1,358 | 1,372 | 1,358 | 1,370 | +12 | +0.9% | 6,100 |
| 2015/11/30 | 1,379 | 1,379 | 1,318 | 1,358 | -26 | -1.9% | 8,200 |
| 2015/11/27 | 1,388 | 1,390 | 1,384 | 1,384 | -4 | -0.3% | 5,300 |
| 2015/11/26 | 1,390 | 1,397 | 1,381 | 1,388 | -1 | -0.1% | 7,700 |
| 2015/11/25 | 1,376 | 1,391 | 1,375 | 1,389 | +14 | +1% | 11,900 |
| 2015/11/24 | 1,390 | 1,398 | 1,374 | 1,375 | -25 | -1.8% | 11,200 |
| 2015/11/20 | 1,398 | 1,404 | 1,385 | 1,400 | +10 | +0.7% | 8,300 |
| 2015/11/19 | 1,400 | 1,400 | 1,385 | 1,390 | -5 | -0.4% | 7,700 |
| 2015/11/18 | 1,389 | 1,399 | 1,380 | 1,395 | +6 | +0.4% | 8,200 |
| 2015/11/17 | 1,392 | 1,395 | 1,375 | 1,389 | -3 | -0.2% | 13,600 |
| 2015/11/16 | 1,370 | 1,392 | 1,358 | 1,392 | +17 | +1.2% | 17,500 |
| 2015/11/13 | 1,342 | 1,380 | 1,338 | 1,375 | +10 | +0.7% | 11,500 |
| 2015/11/12 | 1,343 | 1,369 | 1,331 | 1,365 | +28 | +2.1% | 14,400 |
| 2015/11/11 | 1,306 | 1,342 | 1,303 | 1,337 | +27 | +2.1% | 19,400 |
| 2015/11/10 | 1,306 | 1,312 | 1,306 | 1,310 | -4 | -0.3% | 3,200 |
| 2015/11/09 | 1,305 | 1,319 | 1,303 | 1,314 | +4 | +0.3% | 10,000 |
| 2015/11/06 | 1,306 | 1,316 | 1,306 | 1,310 | ±0 | ±0% | 5,700 |
| 2015/11/05 | 1,306 | 1,317 | 1,304 | 1,310 | -1 | -0.1% | 8,900 |
| 2015/11/04 | 1,318 | 1,318 | 1,302 | 1,311 | +5 | +0.4% | 6,100 |
2351～
2400
件表示中 / 3772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 | 214,800円 | +5.1% | +4.8% | 1.86% | 18.19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 | 60,000円 | +2.9% | +6.1% | 1.67% | 11.65倍 | 1.37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 | 740,000円 | +7.6% | +1.9% | 0.95% | 18.67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 | 307,500円 | +16.2% | -31.9% | 0.98% | 17.55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 | 371,500円 | +1.4% | -5.7% | 2.56% | 15.90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
