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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 1,312 | 1,312 | 1,303 | 1,306 | -13 | -1% | 6,600 |
| 2015/10/30 | 1,329 | 1,329 | 1,319 | 1,319 | +3 | +0.2% | 4,500 |
| 2015/10/29 | 1,325 | 1,329 | 1,314 | 1,316 | -13 | -1% | 4,700 |
| 2015/10/28 | 1,315 | 1,330 | 1,312 | 1,329 | +14 | +1.1% | 8,400 |
| 2015/10/27 | 1,315 | 1,320 | 1,314 | 1,315 | +1 | +0.1% | 4,300 |
| 2015/10/26 | 1,309 | 1,319 | 1,308 | 1,314 | +12 | +0.9% | 5,500 |
| 2015/10/23 | 1,310 | 1,310 | 1,300 | 1,302 | -3 | -0.2% | 10,800 |
| 2015/10/22 | 1,305 | 1,320 | 1,301 | 1,305 | -15 | -1.1% | 5,400 |
| 2015/10/21 | 1,300 | 1,320 | 1,300 | 1,320 | +20 | +1.5% | 6,300 |
| 2015/10/20 | 1,313 | 1,313 | 1,300 | 1,300 | -3 | -0.2% | 5,800 |
| 2015/10/19 | 1,317 | 1,317 | 1,290 | 1,303 | -10 | -0.8% | 6,300 |
| 2015/10/16 | 1,317 | 1,324 | 1,310 | 1,313 | -3 | -0.2% | 7,100 |
| 2015/10/15 | 1,310 | 1,316 | 1,308 | 1,316 | +8 | +0.6% | 7,500 |
| 2015/10/14 | 1,307 | 1,310 | 1,298 | 1,308 | -6 | -0.5% | 7,100 |
| 2015/10/13 | 1,308 | 1,316 | 1,306 | 1,314 | +4 | +0.3% | 7,200 |
| 2015/10/09 | 1,304 | 1,314 | 1,301 | 1,310 | +1 | +0.1% | 9,400 |
| 2015/10/08 | 1,308 | 1,313 | 1,303 | 1,309 | -4 | -0.3% | 7,600 |
| 2015/10/07 | 1,305 | 1,317 | 1,305 | 1,313 | -2 | -0.2% | 5,700 |
| 2015/10/06 | 1,317 | 1,317 | 1,308 | 1,315 | +5 | +0.4% | 9,700 |
| 2015/10/05 | 1,317 | 1,317 | 1,308 | 1,310 | -7 | -0.5% | 5,400 |
| 2015/10/02 | 1,317 | 1,323 | 1,307 | 1,317 | -2 | -0.2% | 8,500 |
| 2015/10/01 | 1,315 | 1,320 | 1,305 | 1,319 | +8 | +0.6% | 11,100 |
| 2015/09/30 | 1,314 | 1,318 | 1,303 | 1,311 | +8 | +0.6% | 8,500 |
| 2015/09/29 | 1,310 | 1,314 | 1,294 | 1,303 | -11 | -0.8% | 22,600 |
| 2015/09/28 | 1,309 | 1,321 | 1,305 | 1,314 | -15 | -1.1% | 41,900 |
| 2015/09/25 | 1,325 | 1,351 | 1,325 | 1,329 | -3 | -0.2% | 71,800 |
| 2015/09/24 | 1,350 | 1,350 | 1,332 | 1,332 | -18 | -1.3% | 28,800 |
| 2015/09/18 | 1,327 | 1,356 | 1,323 | 1,350 | +23 | +1.7% | 19,500 |
| 2015/09/17 | 1,315 | 1,330 | 1,315 | 1,327 | +14 | +1.1% | 8,800 |
| 2015/09/16 | 1,317 | 1,319 | 1,310 | 1,313 | +1 | +0.1% | 7,000 |
| 2015/09/15 | 1,310 | 1,324 | 1,309 | 1,312 | +1 | +0.1% | 10,800 |
| 2015/09/14 | 1,330 | 1,330 | 1,311 | 1,311 | -7 | -0.5% | 8,000 |
| 2015/09/11 | 1,306 | 1,324 | 1,306 | 1,318 | -5 | -0.4% | 20,000 |
| 2015/09/10 | 1,325 | 1,327 | 1,311 | 1,323 | -14 | -1% | 7,600 |
| 2015/09/09 | 1,317 | 1,337 | 1,306 | 1,337 | +33 | +2.5% | 12,700 |
| 2015/09/08 | 1,319 | 1,324 | 1,300 | 1,304 | -15 | -1.1% | 8,600 |
| 2015/09/07 | 1,300 | 1,343 | 1,295 | 1,319 | +7 | +0.5% | 15,000 |
| 2015/09/04 | 1,330 | 1,330 | 1,300 | 1,312 | -7 | -0.5% | 10,200 |
| 2015/09/03 | 1,330 | 1,339 | 1,303 | 1,319 | +3 | +0.2% | 8,400 |
| 2015/09/02 | 1,311 | 1,335 | 1,305 | 1,316 | -24 | -1.8% | 14,400 |
| 2015/09/01 | 1,375 | 1,375 | 1,340 | 1,340 | -33 | -2.4% | 12,600 |
| 2015/08/31 | 1,374 | 1,374 | 1,351 | 1,373 | +1 | +0.1% | 9,600 |
| 2015/08/28 | 1,398 | 1,398 | 1,363 | 1,372 | +26 | +1.9% | 10,300 |
| 2015/08/27 | 1,349 | 1,361 | 1,330 | 1,346 | +28 | +2.1% | 16,200 |
| 2015/08/26 | 1,321 | 1,325 | 1,295 | 1,318 | +27 | +2.1% | 12,300 |
| 2015/08/25 | 1,282 | 1,330 | 1,253 | 1,291 | +1 | +0.1% | 28,300 |
| 2015/08/24 | 1,300 | 1,346 | 1,290 | 1,290 | -27 | -2.1% | 27,500 |
| 2015/08/21 | 1,335 | 1,342 | 1,301 | 1,317 | -45 | -3.3% | 29,700 |
| 2015/08/20 | 1,405 | 1,410 | 1,360 | 1,362 | -42 | -3% | 18,900 |
| 2015/08/19 | 1,443 | 1,443 | 1,391 | 1,404 | -39 | -2.7% | 19,100 |
2401～
2450
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% | 11.66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% | 18.66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
