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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,168 | 1,168 | 1,158 | 1,164 | +1 | +0.1% | 7,300 |
| 2014/08/28 | 1,166 | 1,166 | 1,159 | 1,163 | -1 | -0.1% | 6,400 |
| 2014/08/27 | 1,167 | 1,167 | 1,158 | 1,164 | +3 | +0.3% | 6,000 |
| 2014/08/26 | 1,169 | 1,169 | 1,161 | 1,161 | -1 | -0.1% | 13,200 |
| 2014/08/25 | 1,166 | 1,167 | 1,159 | 1,162 | -3 | -0.3% | 9,700 |
| 2014/08/22 | 1,172 | 1,172 | 1,161 | 1,165 | -7 | -0.6% | 6,700 |
| 2014/08/21 | 1,170 | 1,174 | 1,160 | 1,172 | +3 | +0.3% | 8,100 |
| 2014/08/20 | 1,165 | 1,169 | 1,158 | 1,169 | +5 | +0.4% | 4,800 |
| 2014/08/19 | 1,164 | 1,168 | 1,160 | 1,164 | ±0 | ±0% | 5,600 |
| 2014/08/18 | 1,170 | 1,171 | 1,157 | 1,164 | ±0 | ±0% | 8,900 |
| 2014/08/15 | 1,155 | 1,169 | 1,155 | 1,164 | -3 | -0.3% | 3,300 |
| 2014/08/14 | 1,155 | 1,168 | 1,151 | 1,167 | +10 | +0.9% | 3,200 |
| 2014/08/13 | 1,139 | 1,162 | 1,139 | 1,157 | +23 | +2% | 2,800 |
| 2014/08/12 | 1,132 | 1,149 | 1,131 | 1,134 | +4 | +0.4% | 4,600 |
| 2014/08/11 | 1,151 | 1,167 | 1,120 | 1,130 | +9 | +0.8% | 7,600 |
| 2014/08/08 | 1,121 | 1,135 | 1,121 | 1,121 | -3 | -0.3% | 6,500 |
| 2014/08/07 | 1,116 | 1,129 | 1,116 | 1,124 | +8 | +0.7% | 6,600 |
| 2014/08/06 | 1,168 | 1,168 | 1,114 | 1,116 | -52 | -4.5% | 10,800 |
| 2014/08/05 | 1,195 | 1,196 | 1,168 | 1,168 | -29 | -2.4% | 10,300 |
| 2014/08/04 | 1,205 | 1,210 | 1,197 | 1,197 | -8 | -0.7% | 6,000 |
| 2014/08/01 | 1,197 | 1,210 | 1,196 | 1,205 | -2 | -0.2% | 5,900 |
| 2014/07/31 | 1,210 | 1,210 | 1,204 | 1,207 | +3 | +0.2% | 3,800 |
| 2014/07/30 | 1,201 | 1,208 | 1,201 | 1,204 | +3 | +0.2% | 6,300 |
| 2014/07/29 | 1,200 | 1,206 | 1,200 | 1,201 | +2 | +0.2% | 6,000 |
| 2014/07/28 | 1,187 | 1,199 | 1,187 | 1,199 | +12 | +1% | 11,800 |
| 2014/07/25 | 1,173 | 1,188 | 1,173 | 1,187 | +15 | +1.3% | 5,700 |
| 2014/07/24 | 1,177 | 1,184 | 1,160 | 1,172 | -5 | -0.4% | 6,200 |
| 2014/07/23 | 1,177 | 1,179 | 1,176 | 1,177 | -3 | -0.3% | 3,000 |
| 2014/07/22 | 1,175 | 1,187 | 1,175 | 1,180 | +5 | +0.4% | 4,000 |
| 2014/07/18 | 1,169 | 1,180 | 1,169 | 1,175 | -10 | -0.8% | 3,300 |
| 2014/07/17 | 1,187 | 1,190 | 1,185 | 1,185 | +3 | +0.3% | 3,300 |
| 2014/07/16 | 1,170 | 1,188 | 1,170 | 1,182 | +9 | +0.8% | 4,900 |
| 2014/07/15 | 1,164 | 1,173 | 1,164 | 1,173 | +9 | +0.8% | 3,000 |
| 2014/07/14 | 1,159 | 1,165 | 1,159 | 1,164 | ±0 | ±0% | 3,500 |
| 2014/07/11 | 1,156 | 1,175 | 1,155 | 1,164 | -11 | -0.9% | 5,800 |
| 2014/07/10 | 1,173 | 1,186 | 1,172 | 1,175 | -3 | -0.3% | 8,600 |
| 2014/07/09 | 1,178 | 1,180 | 1,175 | 1,178 | ±0 | ±0% | 8,800 |
| 2014/07/08 | 1,170 | 1,181 | 1,166 | 1,178 | +16 | +1.4% | 13,300 |
| 2014/07/07 | 1,153 | 1,164 | 1,153 | 1,162 | +9 | +0.8% | 6,300 |
| 2014/07/04 | 1,163 | 1,168 | 1,125 | 1,153 | -15 | -1.3% | 9,400 |
| 2014/07/03 | 1,169 | 1,170 | 1,160 | 1,168 | -1 | -0.1% | 6,300 |
| 2014/07/02 | 1,172 | 1,175 | 1,166 | 1,169 | +2 | +0.2% | 6,300 |
| 2014/07/01 | 1,161 | 1,172 | 1,161 | 1,167 | +9 | +0.8% | 7,500 |
| 2014/06/30 | 1,175 | 1,176 | 1,150 | 1,158 | +26 | +2.3% | 7,700 |
| 2014/06/27 | 1,124 | 1,135 | 1,124 | 1,132 | +15 | +1.3% | 9,100 |
| 2014/06/26 | 1,127 | 1,127 | 1,111 | 1,117 | -4 | -0.4% | 12,100 |
| 2014/06/25 | 1,123 | 1,128 | 1,120 | 1,121 | +3 | +0.3% | 6,100 |
| 2014/06/24 | 1,121 | 1,125 | 1,111 | 1,118 | -2 | -0.2% | 8,100 |
| 2014/06/23 | 1,120 | 1,122 | 1,118 | 1,120 | +3 | +0.3% | 4,600 |
| 2014/06/20 | 1,110 | 1,119 | 1,109 | 1,117 | +8 | +0.7% | 5,400 |
2501～
2550
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
