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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,130 | 1,139 | 1,122 | 1,130 | +6 | +0.5% | 2,600 |
| 2014/11/12 | 1,136 | 1,146 | 1,124 | 1,124 | -12 | -1.1% | 5,700 |
| 2014/11/11 | 1,136 | 1,138 | 1,130 | 1,136 | ±0 | ±0% | 3,000 |
| 2014/11/10 | 1,140 | 1,142 | 1,135 | 1,136 | -6 | -0.5% | 2,500 |
| 2014/11/07 | 1,130 | 1,145 | 1,130 | 1,142 | +5 | +0.4% | 7,400 |
| 2014/11/06 | 1,138 | 1,146 | 1,137 | 1,137 | -6 | -0.5% | 6,700 |
| 2014/11/05 | 1,131 | 1,148 | 1,128 | 1,143 | +15 | +1.3% | 12,100 |
| 2014/11/04 | 1,148 | 1,148 | 1,122 | 1,128 | -9 | -0.8% | 14,000 |
| 2014/10/31 | 1,122 | 1,150 | 1,093 | 1,137 | +45 | +4.1% | 15,300 |
| 2014/10/30 | 1,123 | 1,129 | 1,092 | 1,092 | -28 | -2.5% | 12,600 |
| 2014/10/29 | 1,110 | 1,120 | 1,109 | 1,120 | +35 | +3.2% | 9,600 |
| 2014/10/28 | 1,079 | 1,095 | 1,078 | 1,085 | +7 | +0.6% | 7,800 |
| 2014/10/27 | 1,080 | 1,085 | 1,075 | 1,078 | +4 | +0.4% | 3,700 |
| 2014/10/24 | 1,073 | 1,080 | 1,072 | 1,074 | +2 | +0.2% | 3,000 |
| 2014/10/23 | 1,078 | 1,078 | 1,071 | 1,072 | -6 | -0.6% | 1,600 |
| 2014/10/22 | 1,072 | 1,080 | 1,072 | 1,078 | +6 | +0.6% | 2,100 |
| 2014/10/21 | 1,070 | 1,081 | 1,062 | 1,072 | +2 | +0.2% | 5,000 |
| 2014/10/20 | 1,054 | 1,078 | 1,054 | 1,070 | +18 | +1.7% | 3,100 |
| 2014/10/17 | 1,073 | 1,080 | 1,052 | 1,052 | -21 | -2% | 7,400 |
| 2014/10/16 | 1,076 | 1,083 | 1,050 | 1,073 | -27 | -2.5% | 6,600 |
| 2014/10/15 | 1,090 | 1,125 | 1,090 | 1,100 | +26 | +2.4% | 5,000 |
| 2014/10/14 | 1,080 | 1,097 | 1,070 | 1,074 | -8 | -0.7% | 9,000 |
| 2014/10/10 | 1,105 | 1,114 | 1,082 | 1,082 | -29 | -2.6% | 9,000 |
| 2014/10/09 | 1,111 | 1,115 | 1,111 | 1,111 | -1 | -0.1% | 3,500 |
| 2014/10/08 | 1,120 | 1,120 | 1,111 | 1,112 | -14 | -1.2% | 5,300 |
| 2014/10/07 | 1,132 | 1,139 | 1,126 | 1,126 | -4 | -0.4% | 7,700 |
| 2014/10/06 | 1,126 | 1,134 | 1,120 | 1,130 | +12 | +1.1% | 3,200 |
| 2014/10/03 | 1,120 | 1,128 | 1,116 | 1,118 | -13 | -1.1% | 6,900 |
| 2014/10/02 | 1,152 | 1,152 | 1,124 | 1,131 | -33 | -2.8% | 8,600 |
| 2014/10/01 | 1,201 | 1,202 | 1,161 | 1,164 | -39 | -3.2% | 5,200 |
| 2014/09/30 | 1,220 | 1,220 | 1,201 | 1,203 | -17 | -1.4% | 6,900 |
| 2014/09/29 | 1,221 | 1,222 | 1,217 | 1,220 | ±0 | ±0% | 6,800 |
| 2014/09/26 | 1,215 | 1,249 | 1,215 | 1,220 | -25 | -2% | 35,300 |
| 2014/09/25 | 1,246 | 1,254 | 1,245 | 1,245 | ±0 | ±0% | 33,100 |
| 2014/09/24 | 1,243 | 1,246 | 1,240 | 1,245 | +5 | +0.4% | 11,200 |
| 2014/09/22 | 1,236 | 1,242 | 1,236 | 1,240 | +3 | +0.2% | 10,200 |
| 2014/09/19 | 1,228 | 1,237 | 1,228 | 1,237 | +9 | +0.7% | 11,500 |
| 2014/09/18 | 1,222 | 1,229 | 1,222 | 1,228 | +4 | +0.3% | 6,800 |
| 2014/09/17 | 1,220 | 1,229 | 1,220 | 1,224 | +6 | +0.5% | 6,100 |
| 2014/09/16 | 1,220 | 1,220 | 1,214 | 1,218 | +2 | +0.2% | 7,000 |
| 2014/09/12 | 1,215 | 1,222 | 1,211 | 1,216 | -2 | -0.2% | 17,900 |
| 2014/09/11 | 1,205 | 1,227 | 1,201 | 1,218 | -9 | -0.7% | 5,700 |
| 2014/09/10 | 1,196 | 1,259 | 1,193 | 1,227 | +25 | +2.1% | 14,300 |
| 2014/09/09 | 1,205 | 1,206 | 1,196 | 1,202 | -1 | -0.1% | 5,200 |
| 2014/09/08 | 1,195 | 1,207 | 1,193 | 1,203 | +11 | +0.9% | 7,600 |
| 2014/09/05 | 1,190 | 1,194 | 1,189 | 1,192 | +8 | +0.7% | 5,100 |
| 2014/09/04 | 1,178 | 1,188 | 1,174 | 1,184 | +6 | +0.5% | 7,000 |
| 2014/09/03 | 1,178 | 1,178 | 1,174 | 1,178 | +4 | +0.3% | 12,900 |
| 2014/09/02 | 1,168 | 1,174 | 1,160 | 1,174 | +9 | +0.8% | 5,700 |
| 2014/09/01 | 1,165 | 1,165 | 1,160 | 1,165 | +1 | +0.1% | 5,900 |
2451～
2500
件表示中 / 3586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 | 193,900円 | +14.8% | +67.8% | 1.70% | 7.46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 |
| 柿安本店 | 275,300円 | +1.2% | -1.5% | 3.09% | 18.84倍 | 1.49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 |
| かどや | 358,500円 | +7.9% | -23.7% | 2.37% | 16.50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 |
| モロゾフ | 456,000円 | +2.6% | -19.7% | 1.71% | 22.76倍 | 1.56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 |
| なとり | 212,000円 | +1.4% | +0.4% | 1.13% | 18.02倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
