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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 1,197 | 1,206 | 1,193 | 1,199 | -10 | -0.8% | 10,000 |
| 2015/03/23 | 1,208 | 1,209 | 1,197 | 1,209 | +5 | +0.4% | 6,100 |
| 2015/03/20 | 1,203 | 1,208 | 1,196 | 1,204 | +10 | +0.8% | 6,900 |
| 2015/03/19 | 1,202 | 1,202 | 1,194 | 1,194 | -8 | -0.7% | 5,200 |
| 2015/03/18 | 1,201 | 1,203 | 1,187 | 1,202 | +8 | +0.7% | 10,500 |
| 2015/03/17 | 1,191 | 1,205 | 1,191 | 1,194 | +7 | +0.6% | 6,300 |
| 2015/03/16 | 1,193 | 1,206 | 1,184 | 1,187 | +4 | +0.3% | 8,000 |
| 2015/03/13 | 1,192 | 1,198 | 1,182 | 1,183 | -1 | -0.1% | 21,200 |
| 2015/03/12 | 1,195 | 1,195 | 1,181 | 1,184 | +8 | +0.7% | 11,400 |
| 2015/03/11 | 1,181 | 1,186 | 1,174 | 1,176 | -5 | -0.4% | 13,200 |
| 2015/03/10 | 1,199 | 1,199 | 1,180 | 1,181 | -11 | -0.9% | 8,600 |
| 2015/03/09 | 1,189 | 1,197 | 1,176 | 1,192 | +11 | +0.9% | 14,000 |
| 2015/03/06 | 1,188 | 1,197 | 1,180 | 1,181 | -4 | -0.3% | 18,100 |
| 2015/03/05 | 1,190 | 1,196 | 1,182 | 1,185 | -5 | -0.4% | 3,500 |
| 2015/03/04 | 1,185 | 1,204 | 1,185 | 1,190 | +5 | +0.4% | 6,500 |
| 2015/03/03 | 1,217 | 1,217 | 1,181 | 1,185 | -18 | -1.5% | 9,000 |
| 2015/03/02 | 1,199 | 1,219 | 1,195 | 1,203 | +6 | +0.5% | 10,500 |
| 2015/02/27 | 1,197 | 1,200 | 1,181 | 1,197 | +14 | +1.2% | 29,400 |
| 2015/02/26 | 1,178 | 1,198 | 1,172 | 1,183 | +6 | +0.5% | 35,200 |
| 2015/02/25 | 1,164 | 1,182 | 1,160 | 1,177 | +19 | +1.6% | 25,800 |
| 2015/02/24 | 1,160 | 1,168 | 1,154 | 1,158 | -1 | -0.1% | 17,100 |
| 2015/02/23 | 1,165 | 1,177 | 1,159 | 1,159 | -4 | -0.3% | 9,600 |
| 2015/02/20 | 1,163 | 1,171 | 1,158 | 1,163 | -1 | -0.1% | 9,400 |
| 2015/02/19 | 1,160 | 1,168 | 1,159 | 1,164 | +6 | +0.5% | 11,900 |
| 2015/02/18 | 1,187 | 1,187 | 1,158 | 1,158 | -8 | -0.7% | 22,000 |
| 2015/02/17 | 1,162 | 1,175 | 1,162 | 1,166 | +7 | +0.6% | 8,700 |
| 2015/02/16 | 1,176 | 1,176 | 1,159 | 1,159 | +1 | +0.1% | 8,700 |
| 2015/02/13 | 1,186 | 1,186 | 1,157 | 1,158 | -4 | -0.3% | 11,200 |
| 2015/02/12 | 1,175 | 1,190 | 1,150 | 1,162 | +2 | +0.2% | 14,900 |
| 2015/02/10 | 1,170 | 1,179 | 1,157 | 1,160 | -10 | -0.9% | 10,400 |
| 2015/02/09 | 1,180 | 1,180 | 1,168 | 1,170 | ±0 | ±0% | 8,400 |
| 2015/02/06 | 1,175 | 1,180 | 1,159 | 1,170 | -1 | -0.1% | 6,600 |
| 2015/02/05 | 1,173 | 1,175 | 1,160 | 1,171 | +4 | +0.3% | 5,500 |
| 2015/02/04 | 1,151 | 1,172 | 1,151 | 1,167 | +15 | +1.3% | 4,500 |
| 2015/02/03 | 1,168 | 1,168 | 1,150 | 1,152 | -4 | -0.3% | 5,900 |
| 2015/02/02 | 1,153 | 1,174 | 1,153 | 1,156 | -16 | -1.4% | 4,700 |
| 2015/01/30 | 1,155 | 1,172 | 1,155 | 1,172 | +24 | +2.1% | 3,600 |
| 2015/01/29 | 1,180 | 1,183 | 1,145 | 1,148 | -34 | -2.9% | 11,600 |
| 2015/01/28 | 1,196 | 1,199 | 1,182 | 1,182 | -14 | -1.2% | 16,800 |
| 2015/01/27 | 1,188 | 1,196 | 1,185 | 1,196 | +12 | +1% | 6,600 |
| 2015/01/26 | 1,180 | 1,185 | 1,180 | 1,184 | +4 | +0.3% | 4,700 |
| 2015/01/23 | 1,175 | 1,182 | 1,175 | 1,180 | +5 | +0.4% | 4,100 |
| 2015/01/22 | 1,173 | 1,178 | 1,168 | 1,175 | -2 | -0.2% | 3,000 |
| 2015/01/21 | 1,161 | 1,189 | 1,161 | 1,177 | -3 | -0.3% | 4,200 |
| 2015/01/20 | 1,160 | 1,180 | 1,151 | 1,180 | +20 | +1.7% | 7,200 |
| 2015/01/19 | 1,155 | 1,163 | 1,154 | 1,160 | +6 | +0.5% | 2,300 |
| 2015/01/16 | 1,153 | 1,160 | 1,152 | 1,154 | -8 | -0.7% | 5,300 |
| 2015/01/15 | 1,183 | 1,183 | 1,156 | 1,162 | -12 | -1% | 5,100 |
| 2015/01/14 | 1,163 | 1,185 | 1,150 | 1,174 | +15 | +1.3% | 3,700 |
| 2015/01/13 | 1,146 | 1,175 | 1,135 | 1,159 | -9 | -0.8% | 8,800 |
2551～
2600
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
