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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 1,100 | 1,122 | 1,095 | 1,106 | +5 | +0.5% | 5,200 |
| 2010/10/15 | 1,124 | 1,125 | 1,101 | 1,101 | -28 | -2.5% | 10,100 |
| 2010/10/14 | 1,143 | 1,200 | 1,129 | 1,129 | -13 | -1.1% | 18,500 |
| 2010/10/13 | 1,155 | 1,156 | 1,142 | 1,142 | -13 | -1.1% | 6,500 |
| 2010/10/12 | 1,191 | 1,197 | 1,155 | 1,155 | -45 | -3.8% | 15,300 |
| 2010/10/08 | 1,217 | 1,219 | 1,200 | 1,200 | -24 | -2% | 5,100 |
| 2010/10/07 | 1,214 | 1,225 | 1,213 | 1,224 | +11 | +0.9% | 5,500 |
| 2010/10/06 | 1,223 | 1,224 | 1,204 | 1,213 | -7 | -0.6% | 8,900 |
| 2010/10/05 | 1,190 | 1,226 | 1,184 | 1,220 | +27 | +2.3% | 7,300 |
| 2010/10/04 | 1,220 | 1,220 | 1,193 | 1,193 | -25 | -2.1% | 4,400 |
| 2010/10/01 | 1,212 | 1,220 | 1,196 | 1,218 | +8 | +0.7% | 5,400 |
| 2010/09/30 | 1,225 | 1,234 | 1,210 | 1,210 | -24 | -1.9% | 4,600 |
| 2010/09/29 | 1,219 | 1,234 | 1,218 | 1,234 | +8 | +0.7% | 6,500 |
| 2010/09/28 | 1,226 | 1,229 | 1,200 | 1,226 | -24 | -1.9% | 11,400 |
| 2010/09/27 | 1,240 | 1,250 | 1,239 | 1,250 | +15 | +1.2% | 17,900 |
| 2010/09/24 | 1,240 | 1,242 | 1,235 | 1,235 | ±0 | ±0% | 6,600 |
| 2010/09/22 | 1,240 | 1,240 | 1,235 | 1,235 | -5 | -0.4% | 3,400 |
| 2010/09/21 | 1,240 | 1,248 | 1,237 | 1,240 | +3 | +0.2% | 6,900 |
| 2010/09/17 | 1,230 | 1,242 | 1,230 | 1,237 | +8 | +0.7% | 6,000 |
| 2010/09/16 | 1,236 | 1,237 | 1,226 | 1,229 | +3 | +0.2% | 2,400 |
| 2010/09/15 | 1,223 | 1,235 | 1,222 | 1,226 | +3 | +0.2% | 7,800 |
| 2010/09/14 | 1,227 | 1,227 | 1,222 | 1,223 | +3 | +0.2% | 1,500 |
| 2010/09/13 | 1,227 | 1,227 | 1,220 | 1,220 | -4 | -0.3% | 2,200 |
| 2010/09/10 | 1,228 | 1,231 | 1,212 | 1,224 | +12 | +1% | 16,600 |
| 2010/09/09 | 1,211 | 1,219 | 1,208 | 1,212 | +12 | +1% | 4,700 |
| 2010/09/08 | 1,227 | 1,227 | 1,181 | 1,200 | -21 | -1.7% | 8,100 |
| 2010/09/07 | 1,233 | 1,233 | 1,214 | 1,221 | -7 | -0.6% | 4,200 |
| 2010/09/06 | 1,239 | 1,239 | 1,216 | 1,228 | -3 | -0.2% | 9,100 |
| 2010/09/03 | 1,216 | 1,235 | 1,216 | 1,231 | +8 | +0.7% | 1,800 |
| 2010/09/02 | 1,240 | 1,240 | 1,213 | 1,223 | +11 | +0.9% | 3,600 |
| 2010/09/01 | 1,216 | 1,224 | 1,206 | 1,212 | +1 | +0.1% | 6,200 |
| 2010/08/31 | 1,248 | 1,248 | 1,210 | 1,211 | -42 | -3.4% | 5,000 |
| 2010/08/30 | 1,245 | 1,256 | 1,237 | 1,253 | +10 | +0.8% | 6,600 |
| 2010/08/27 | 1,228 | 1,243 | 1,222 | 1,243 | +21 | +1.7% | 7,200 |
| 2010/08/26 | 1,205 | 1,222 | 1,205 | 1,222 | +23 | +1.9% | 13,200 |
| 2010/08/25 | 1,193 | 1,203 | 1,190 | 1,199 | +6 | +0.5% | 7,300 |
| 2010/08/24 | 1,190 | 1,197 | 1,190 | 1,193 | +3 | +0.3% | 2,600 |
| 2010/08/23 | 1,190 | 1,196 | 1,190 | 1,190 | ±0 | ±0% | 3,500 |
| 2010/08/20 | 1,192 | 1,198 | 1,190 | 1,190 | -4 | -0.3% | 4,500 |
| 2010/08/19 | 1,205 | 1,205 | 1,188 | 1,194 | -7 | -0.6% | 8,400 |
| 2010/08/18 | 1,197 | 1,207 | 1,197 | 1,201 | -6 | -0.5% | 6,200 |
| 2010/08/17 | 1,209 | 1,209 | 1,196 | 1,207 | -1 | -0.1% | 3,600 |
| 2010/08/16 | 1,204 | 1,209 | 1,200 | 1,208 | +4 | +0.3% | 3,700 |
| 2010/08/13 | 1,209 | 1,209 | 1,195 | 1,204 | -2 | -0.2% | 2,700 |
| 2010/08/12 | 1,191 | 1,207 | 1,188 | 1,206 | +10 | +0.8% | 7,200 |
| 2010/08/11 | 1,198 | 1,198 | 1,195 | 1,196 | -4 | -0.3% | 5,600 |
| 2010/08/10 | 1,204 | 1,204 | 1,200 | 1,200 | -4 | -0.3% | 3,800 |
| 2010/08/09 | 1,202 | 1,206 | 1,200 | 1,204 | ±0 | ±0% | 2,400 |
| 2010/08/06 | 1,200 | 1,209 | 1,200 | 1,204 | ±0 | ±0% | 10,300 |
| 2010/08/05 | 1,210 | 1,210 | 1,204 | 1,204 | -5 | -0.4% | 4,600 |
3451～
3500
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
