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 |
|---|---|---|---|---|---|---|---|
| 2011/12/16 | 980 | 982 | 974 | 974 | -6 | -0.6% | 4,100 |
| 2011/12/15 | 982 | 990 | 980 | 980 | -3 | -0.3% | 2,600 |
| 2011/12/14 | 993 | 994 | 983 | 983 | -10 | -1% | 3,900 |
| 2011/12/13 | 990 | 993 | 990 | 993 | ±0 | ±0% | 2,900 |
| 2011/12/12 | 998 | 999 | 993 | 993 | -5 | -0.5% | 3,900 |
| 2011/12/09 | 985 | 998 | 985 | 998 | +13 | +1.3% | 15,300 |
| 2011/12/08 | 985 | 997 | 984 | 985 | +1 | +0.1% | 4,300 |
| 2011/12/07 | 990 | 997 | 984 | 984 | +4 | +0.4% | 3,000 |
| 2011/12/06 | 986 | 994 | 980 | 980 | -14 | -1.4% | 3,200 |
| 2011/12/05 | 985 | 994 | 985 | 994 | +7 | +0.7% | 2,400 |
| 2011/12/02 | 1,000 | 1,001 | 987 | 987 | -13 | -1.3% | 2,600 |
| 2011/12/01 | 998 | 1,000 | 993 | 1,000 | +17 | +1.7% | 2,800 |
| 2011/11/30 | 1,005 | 1,006 | 983 | 983 | -22 | -2.2% | 3,900 |
| 2011/11/29 | 999 | 1,006 | 997 | 1,005 | +9 | +0.9% | 6,400 |
| 2011/11/28 | 982 | 1,002 | 982 | 996 | +14 | +1.4% | 9,100 |
| 2011/11/25 | 980 | 982 | 980 | 982 | +2 | +0.2% | 5,200 |
| 2011/11/24 | 980 | 981 | 980 | 980 | -13 | -1.3% | 3,500 |
| 2011/11/22 | 980 | 993 | 980 | 993 | ±0 | ±0% | 1,900 |
| 2011/11/21 | 984 | 993 | 984 | 993 | +9 | +0.9% | 800 |
| 2011/11/18 | 989 | 989 | 984 | 984 | -5 | -0.5% | 2,100 |
| 2011/11/17 | 995 | 995 | 986 | 989 | -1 | -0.1% | 3,000 |
| 2011/11/16 | 985 | 994 | 985 | 990 | -5 | -0.5% | 1,700 |
| 2011/11/15 | 1,002 | 1,002 | 995 | 995 | +6 | +0.6% | 400 |
| 2011/11/14 | 1,008 | 1,008 | 986 | 989 | -15 | -1.5% | 600 |
| 2011/11/11 | 991 | 1,004 | 988 | 1,004 | +6 | +0.6% | 3,100 |
| 2011/11/10 | 995 | 998 | 991 | 998 | -13 | -1.3% | 3,700 |
| 2011/11/09 | 996 | 1,011 | 996 | 1,011 | +15 | +1.5% | 2,600 |
| 2011/11/08 | 1,004 | 1,015 | 996 | 996 | -24 | -2.4% | 1,300 |
| 2011/11/07 | 997 | 1,020 | 992 | 1,020 | +23 | +2.3% | 3,400 |
| 2011/11/04 | 990 | 998 | 988 | 997 | +12 | +1.2% | 2,700 |
| 2011/11/02 | 1,000 | 1,000 | 981 | 985 | -26 | -2.6% | 5,800 |
| 2011/11/01 | 1,000 | 1,011 | 997 | 1,011 | +9 | +0.9% | 2,800 |
| 2011/10/31 | 1,029 | 1,030 | 1,002 | 1,002 | -24 | -2.3% | 3,200 |
| 2011/10/28 | 1,039 | 1,039 | 1,025 | 1,026 | +1 | +0.1% | 4,200 |
| 2011/10/27 | 1,003 | 1,025 | 1,003 | 1,025 | +23 | +2.3% | 4,100 |
| 2011/10/26 | 999 | 1,002 | 999 | 1,002 | +3 | +0.3% | 2,700 |
| 2011/10/25 | 999 | 1,000 | 997 | 999 | +2 | +0.2% | 5,200 |
| 2011/10/24 | 991 | 1,010 | 991 | 997 | +1 | +0.1% | 1,800 |
| 2011/10/21 | 995 | 997 | 994 | 996 | +1 | +0.1% | 1,900 |
| 2011/10/20 | 1,011 | 1,011 | 995 | 995 | -4 | -0.4% | 1,700 |
| 2011/10/19 | 999 | 1,007 | 999 | 999 | ±0 | ±0% | 1,800 |
| 2011/10/18 | 1,011 | 1,011 | 999 | 999 | -15 | -1.5% | 4,100 |
| 2011/10/17 | 1,019 | 1,027 | 1,012 | 1,014 | +4 | +0.4% | 2,800 |
| 2011/10/14 | 1,013 | 1,014 | 1,010 | 1,010 | -18 | -1.8% | 3,700 |
| 2011/10/13 | 1,021 | 1,030 | 1,015 | 1,028 | +14 | +1.4% | 1,000 |
| 2011/10/12 | 1,014 | 1,033 | 1,014 | 1,014 | -15 | -1.5% | 2,300 |
| 2011/10/11 | 1,013 | 1,029 | 1,013 | 1,029 | +17 | +1.7% | 4,300 |
| 2011/10/07 | 1,023 | 1,023 | 1,011 | 1,012 | -8 | -0.8% | 2,900 |
| 2011/10/06 | 1,006 | 1,020 | 1,006 | 1,020 | +10 | +1% | 3,100 |
| 2011/10/05 | 1,016 | 1,016 | 1,010 | 1,010 | -6 | -0.6% | 7,900 |
3351～
3400
件表示中 / 3771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 | 213,800円 | +5.1% | +4.8% | 1.87% | 18.11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 | 59,100円 | +2.9% | +6.1% | 1.69% | 11.48倍 | 1.35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 | 739,000円 | +7.6% | +1.9% | 0.95% | 18.64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 | 305,000円 | +16.2% | -31.9% | 0.98% | 17.41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 | 370,500円 | +1.4% | -5.7% | 2.56% | 15.86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
