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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,082 | 1,093 | 1,079 | 1,085 | -8 | -0.7% | 6,300 |
| 2010/12/29 | 1,086 | 1,094 | 1,081 | 1,093 | +7 | +0.6% | 4,400 |
| 2010/12/28 | 1,087 | 1,092 | 1,082 | 1,086 | +13 | +1.2% | 8,400 |
| 2010/12/27 | 1,090 | 1,093 | 1,064 | 1,073 | -16 | -1.5% | 17,400 |
| 2010/12/24 | 1,085 | 1,093 | 1,084 | 1,089 | +5 | +0.5% | 6,900 |
| 2010/12/22 | 1,088 | 1,092 | 1,081 | 1,084 | -3 | -0.3% | 14,900 |
| 2010/12/21 | 1,083 | 1,110 | 1,080 | 1,087 | -26 | -2.3% | 32,900 |
| 2010/12/20 | 1,106 | 1,116 | 1,105 | 1,113 | +5 | +0.5% | 4,400 |
| 2010/12/17 | 1,107 | 1,116 | 1,106 | 1,108 | +2 | +0.2% | 5,000 |
| 2010/12/16 | 1,101 | 1,118 | 1,100 | 1,106 | -12 | -1.1% | 10,500 |
| 2010/12/15 | 1,091 | 1,123 | 1,091 | 1,118 | +9 | +0.8% | 11,300 |
| 2010/12/14 | 1,110 | 1,110 | 1,091 | 1,109 | -1 | -0.1% | 5,400 |
| 2010/12/13 | 1,086 | 1,110 | 1,085 | 1,110 | +28 | +2.6% | 6,000 |
| 2010/12/10 | 1,106 | 1,106 | 1,080 | 1,082 | -19 | -1.7% | 24,000 |
| 2010/12/09 | 1,110 | 1,110 | 1,100 | 1,101 | -2 | -0.2% | 11,800 |
| 2010/12/08 | 1,102 | 1,106 | 1,102 | 1,103 | +1 | +0.1% | 6,700 |
| 2010/12/07 | 1,096 | 1,102 | 1,096 | 1,102 | +6 | +0.5% | 11,900 |
| 2010/12/06 | 1,087 | 1,103 | 1,087 | 1,096 | +9 | +0.8% | 4,600 |
| 2010/12/03 | 1,072 | 1,097 | 1,072 | 1,087 | +16 | +1.5% | 3,200 |
| 2010/12/02 | 1,090 | 1,100 | 1,070 | 1,071 | -4 | -0.4% | 7,300 |
| 2010/12/01 | 1,089 | 1,089 | 1,075 | 1,075 | -14 | -1.3% | 2,000 |
| 2010/11/30 | 1,103 | 1,103 | 1,089 | 1,089 | -13 | -1.2% | 4,300 |
| 2010/11/29 | 1,085 | 1,110 | 1,085 | 1,102 | +17 | +1.6% | 7,700 |
| 2010/11/26 | 1,085 | 1,095 | 1,085 | 1,085 | ±0 | ±0% | 3,600 |
| 2010/11/25 | 1,082 | 1,090 | 1,082 | 1,085 | +4 | +0.4% | 7,100 |
| 2010/11/24 | 1,077 | 1,087 | 1,075 | 1,081 | -6 | -0.6% | 2,800 |
| 2010/11/22 | 1,087 | 1,102 | 1,068 | 1,087 | ±0 | ±0% | 3,100 |
| 2010/11/19 | 1,109 | 1,109 | 1,086 | 1,087 | -22 | -2% | 5,300 |
| 2010/11/18 | 1,081 | 1,109 | 1,081 | 1,109 | +13 | +1.2% | 5,600 |
| 2010/11/17 | 1,088 | 1,098 | 1,088 | 1,096 | +8 | +0.7% | 1,400 |
| 2010/11/16 | 1,115 | 1,118 | 1,088 | 1,088 | -12 | -1.1% | 4,400 |
| 2010/11/15 | 1,101 | 1,117 | 1,100 | 1,100 | +10 | +0.9% | 4,000 |
| 2010/11/12 | 1,098 | 1,113 | 1,090 | 1,090 | -8 | -0.7% | 4,000 |
| 2010/11/11 | 1,095 | 1,101 | 1,051 | 1,098 | -1 | -0.1% | 5,100 |
| 2010/11/10 | 1,080 | 1,106 | 1,070 | 1,099 | +16 | +1.5% | 8,000 |
| 2010/11/09 | 1,080 | 1,088 | 1,080 | 1,083 | +3 | +0.3% | 2,600 |
| 2010/11/08 | 1,077 | 1,119 | 1,068 | 1,080 | +3 | +0.3% | 5,400 |
| 2010/11/05 | 1,010 | 1,077 | 1,010 | 1,077 | +37 | +3.6% | 18,200 |
| 2010/11/04 | 1,021 | 1,069 | 1,000 | 1,040 | +13 | +1.3% | 8,400 |
| 2010/11/02 | 1,061 | 1,062 | 990 | 1,027 | -34 | -3.2% | 15,600 |
| 2010/11/01 | 1,066 | 1,070 | 1,061 | 1,061 | -13 | -1.2% | 4,000 |
| 2010/10/29 | 1,080 | 1,096 | 1,060 | 1,074 | -18 | -1.6% | 11,500 |
| 2010/10/28 | 1,107 | 1,110 | 1,092 | 1,092 | -15 | -1.4% | 14,500 |
| 2010/10/27 | 1,100 | 1,110 | 1,100 | 1,107 | +7 | +0.6% | 7,000 |
| 2010/10/26 | 1,098 | 1,113 | 1,098 | 1,100 | +2 | +0.2% | 4,100 |
| 2010/10/25 | 1,098 | 1,103 | 1,098 | 1,098 | ±0 | ±0% | 6,600 |
| 2010/10/22 | 1,107 | 1,120 | 1,092 | 1,098 | -22 | -2% | 7,100 |
| 2010/10/21 | 1,081 | 1,138 | 1,078 | 1,120 | +35 | +3.2% | 8,700 |
| 2010/10/20 | 1,103 | 1,103 | 1,085 | 1,085 | -24 | -2.2% | 7,800 |
| 2010/10/19 | 1,101 | 1,130 | 1,101 | 1,109 | +3 | +0.3% | 11,000 |
3401～
3450
件表示中 / 3585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 | 192,200円 | +14.8% | +67.8% | 1.72% | 7.39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 | 276,100円 | +1.2% | -1.5% | 3.08% | 18.89倍 | 1.50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 | 359,500円 | +7.9% | -23.7% | 2.36% | 16.54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 | 449,500円 | +2.6% | -19.7% | 1.74% | 22.43倍 | 1.53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 |
| はごろも | 308,000円 | +1.8% | +23.4% | 1.95% | 14.49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 |
市場注目の銘柄
チャート関連のコラム
