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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 1,853 | 1,865 | 1,852 | 1,853 | +2 | +0.1% | 14,700 |
| 2024/06/10 | 1,850 | 1,851 | 1,844 | 1,851 | +6 | +0.3% | 17,900 |
| 2024/06/07 | 1,840 | 1,846 | 1,837 | 1,845 | +5 | +0.3% | 13,700 |
| 2024/06/06 | 1,839 | 1,843 | 1,834 | 1,840 | +3 | +0.2% | 15,100 |
| 2024/06/05 | 1,822 | 1,839 | 1,822 | 1,837 | +11 | +0.6% | 19,500 |
| 2024/06/04 | 1,828 | 1,833 | 1,820 | 1,826 | -2 | -0.1% | 12,800 |
| 2024/06/03 | 1,829 | 1,833 | 1,819 | 1,828 | +8 | +0.4% | 18,200 |
| 2024/05/31 | 1,817 | 1,820 | 1,807 | 1,820 | +5 | +0.3% | 17,000 |
| 2024/05/30 | 1,795 | 1,815 | 1,786 | 1,815 | +15 | +0.8% | 10,500 |
| 2024/05/29 | 1,815 | 1,815 | 1,799 | 1,800 | -12 | -0.7% | 12,700 |
| 2024/05/28 | 1,815 | 1,815 | 1,806 | 1,812 | -2 | -0.1% | 8,700 |
| 2024/05/27 | 1,807 | 1,814 | 1,804 | 1,814 | +8 | +0.4% | 15,100 |
| 2024/05/24 | 1,792 | 1,806 | 1,788 | 1,806 | +6 | +0.3% | 13,300 |
| 2024/05/23 | 1,797 | 1,800 | 1,787 | 1,800 | +5 | +0.3% | 8,000 |
| 2024/05/22 | 1,794 | 1,799 | 1,787 | 1,795 | -7 | -0.4% | 13,900 |
| 2024/05/21 | 1,795 | 1,805 | 1,795 | 1,802 | +10 | +0.6% | 16,200 |
| 2024/05/20 | 1,776 | 1,794 | 1,776 | 1,792 | +19 | +1.1% | 10,100 |
| 2024/05/17 | 1,777 | 1,777 | 1,769 | 1,773 | +2 | +0.1% | 5,100 |
| 2024/05/16 | 1,780 | 1,783 | 1,768 | 1,771 | -6 | -0.3% | 8,000 |
| 2024/05/15 | 1,786 | 1,789 | 1,777 | 1,777 | -8 | -0.4% | 7,400 |
| 2024/05/14 | 1,790 | 1,790 | 1,761 | 1,785 | +27 | +1.5% | 20,900 |
| 2024/05/13 | 1,750 | 1,759 | 1,743 | 1,758 | -19 | -1.1% | 20,900 |
| 2024/05/10 | 1,785 | 1,787 | 1,769 | 1,777 | -8 | -0.4% | 14,000 |
| 2024/05/09 | 1,766 | 1,790 | 1,766 | 1,785 | +10 | +0.6% | 12,600 |
| 2024/05/08 | 1,795 | 1,795 | 1,775 | 1,775 | -20 | -1.1% | 11,000 |
| 2024/05/07 | 1,781 | 1,795 | 1,781 | 1,795 | +14 | +0.8% | 14,700 |
| 2024/05/02 | 1,783 | 1,785 | 1,776 | 1,781 | +3 | +0.2% | 7,700 |
| 2024/05/01 | 1,774 | 1,780 | 1,769 | 1,778 | +6 | +0.3% | 11,400 |
| 2024/04/30 | 1,759 | 1,775 | 1,759 | 1,772 | +14 | +0.8% | 14,000 |
| 2024/04/26 | 1,753 | 1,760 | 1,741 | 1,758 | +7 | +0.4% | 10,400 |
| 2024/04/25 | 1,751 | 1,757 | 1,748 | 1,751 | ±0 | ±0% | 7,400 |
| 2024/04/24 | 1,746 | 1,753 | 1,746 | 1,751 | +3 | +0.2% | 6,800 |
| 2024/04/23 | 1,751 | 1,754 | 1,746 | 1,748 | +7 | +0.4% | 5,600 |
| 2024/04/22 | 1,720 | 1,747 | 1,720 | 1,741 | +23 | +1.3% | 7,100 |
| 2024/04/19 | 1,740 | 1,740 | 1,713 | 1,718 | -24 | -1.4% | 15,000 |
| 2024/04/18 | 1,720 | 1,742 | 1,720 | 1,742 | +17 | +1% | 11,400 |
| 2024/04/17 | 1,742 | 1,742 | 1,725 | 1,725 | -18 | -1% | 16,500 |
| 2024/04/16 | 1,765 | 1,765 | 1,743 | 1,743 | -26 | -1.5% | 21,600 |
| 2024/04/15 | 1,770 | 1,771 | 1,765 | 1,769 | -5 | -0.3% | 8,700 |
| 2024/04/12 | 1,784 | 1,785 | 1,774 | 1,774 | -10 | -0.6% | 9,700 |
| 2024/04/11 | 1,788 | 1,788 | 1,777 | 1,784 | -7 | -0.4% | 11,800 |
| 2024/04/10 | 1,778 | 1,791 | 1,778 | 1,791 | +14 | +0.8% | 9,800 |
| 2024/04/09 | 1,780 | 1,783 | 1,771 | 1,777 | ±0 | ±0% | 13,000 |
| 2024/04/08 | 1,763 | 1,777 | 1,763 | 1,777 | +14 | +0.8% | 15,100 |
| 2024/04/05 | 1,759 | 1,765 | 1,755 | 1,763 | -2 | -0.1% | 11,900 |
| 2024/04/04 | 1,775 | 1,775 | 1,764 | 1,765 | -7 | -0.4% | 15,000 |
| 2024/04/03 | 1,754 | 1,774 | 1,754 | 1,772 | +18 | +1% | 23,200 |
| 2024/04/02 | 1,774 | 1,779 | 1,753 | 1,754 | -21 | -1.2% | 24,400 |
| 2024/04/01 | 1,786 | 1,794 | 1,775 | 1,775 | -8 | -0.4% | 22,700 |
| 2024/03/29 | 1,775 | 1,787 | 1,773 | 1,783 | +15 | +0.8% | 21,300 |
201～
250
件表示中 / 3674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 | 185,500円 | +14.8% | +85.3% | 1.89% | 6.76倍 | 0.59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 |
| かどや | 350,500円 | +7.9% | -23.7% | 2.43% | 16.13倍 | 0.93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 |
| わらべや | 186,800円 | +7.5% | -44.3% | 4.82% | 16.31倍 | 0.56倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| はごろも | 306,000円 | +1.8% | +23.4% | 1.96% | 14.40倍 | 0.72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 |
| 甜菜糖 | 203,000円 | -4.8% | -50.1% | 3.94% | 3.89倍 | 0.32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 |
市場注目の銘柄
チャート関連のコラム
