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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,210 | 1,210 | 1,204 | 1,204 | -5 | -0.4% | 4,600 |
| 2010/08/04 | 1,213 | 1,213 | 1,206 | 1,209 | -4 | -0.3% | 9,000 |
| 2010/08/03 | 1,220 | 1,220 | 1,210 | 1,213 | +5 | +0.4% | 3,400 |
| 2010/08/02 | 1,211 | 1,223 | 1,208 | 1,208 | -1 | -0.1% | 3,700 |
| 2010/07/30 | 1,231 | 1,236 | 1,208 | 1,209 | -27 | -2.2% | 11,000 |
| 2010/07/29 | 1,266 | 1,267 | 1,236 | 1,236 | -22 | -1.7% | 7,500 |
| 2010/07/28 | 1,246 | 1,260 | 1,243 | 1,258 | +16 | +1.3% | 7,600 |
| 2010/07/27 | 1,228 | 1,243 | 1,228 | 1,242 | +14 | +1.1% | 4,900 |
| 2010/07/26 | 1,228 | 1,228 | 1,218 | 1,228 | +10 | +0.8% | 5,300 |
| 2010/07/23 | 1,217 | 1,230 | 1,216 | 1,218 | +4 | +0.3% | 3,900 |
| 2010/07/22 | 1,203 | 1,226 | 1,201 | 1,214 | -11 | -0.9% | 7,400 |
| 2010/07/21 | 1,229 | 1,230 | 1,225 | 1,225 | +10 | +0.8% | 8,200 |
| 2010/07/20 | 1,231 | 1,231 | 1,196 | 1,215 | -9 | -0.7% | 10,500 |
| 2010/07/16 | 1,225 | 1,237 | 1,223 | 1,224 | -2 | -0.2% | 4,400 |
| 2010/07/15 | 1,236 | 1,247 | 1,226 | 1,226 | -22 | -1.8% | 3,000 |
| 2010/07/14 | 1,253 | 1,253 | 1,229 | 1,248 | +23 | +1.9% | 3,900 |
| 2010/07/13 | 1,243 | 1,245 | 1,219 | 1,225 | +6 | +0.5% | 5,300 |
| 2010/07/12 | 1,247 | 1,260 | 1,215 | 1,219 | -28 | -2.2% | 3,600 |
| 2010/07/09 | 1,240 | 1,256 | 1,234 | 1,247 | +17 | +1.4% | 5,600 |
| 2010/07/08 | 1,229 | 1,236 | 1,225 | 1,230 | +14 | +1.2% | 5,800 |
| 2010/07/07 | 1,220 | 1,220 | 1,211 | 1,216 | +6 | +0.5% | 1,900 |
| 2010/07/06 | 1,200 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 4,400 |
| 2010/07/05 | 1,201 | 1,213 | 1,196 | 1,200 | -1 | -0.1% | 7,700 |
| 2010/07/02 | 1,196 | 1,215 | 1,191 | 1,201 | -14 | -1.2% | 12,300 |
| 2010/07/01 | 1,227 | 1,227 | 1,202 | 1,215 | +3 | +0.2% | 4,100 |
| 2010/06/30 | 1,206 | 1,228 | 1,206 | 1,212 | -18 | -1.5% | 6,200 |
| 2010/06/29 | 1,250 | 1,257 | 1,230 | 1,230 | -20 | -1.6% | 6,900 |
| 2010/06/28 | 1,236 | 1,250 | 1,236 | 1,250 | +14 | +1.1% | 3,400 |
| 2010/06/25 | 1,231 | 1,243 | 1,231 | 1,236 | +5 | +0.4% | 5,500 |
| 2010/06/24 | 1,245 | 1,256 | 1,210 | 1,231 | -14 | -1.1% | 7,500 |
| 2010/06/23 | 1,242 | 1,260 | 1,242 | 1,245 | -12 | -1% | 2,400 |
| 2010/06/22 | 1,257 | 1,257 | 1,246 | 1,257 | ±0 | ±0% | 1,500 |
| 2010/06/21 | 1,249 | 1,257 | 1,249 | 1,257 | +9 | +0.7% | 3,300 |
| 2010/06/18 | 1,249 | 1,249 | 1,241 | 1,248 | -1 | -0.1% | 2,800 |
| 2010/06/17 | 1,248 | 1,249 | 1,235 | 1,249 | +1 | +0.1% | 5,000 |
| 2010/06/16 | 1,240 | 1,248 | 1,235 | 1,248 | +13 | +1.1% | 5,500 |
| 2010/06/15 | 1,234 | 1,235 | 1,233 | 1,235 | +2 | +0.2% | 1,500 |
| 2010/06/14 | 1,231 | 1,235 | 1,231 | 1,233 | +2 | +0.2% | 2,400 |
| 2010/06/11 | 1,240 | 1,242 | 1,224 | 1,231 | +4 | +0.3% | 14,700 |
| 2010/06/10 | 1,238 | 1,238 | 1,225 | 1,227 | +4 | +0.3% | 3,200 |
| 2010/06/09 | 1,225 | 1,231 | 1,218 | 1,223 | -6 | -0.5% | 3,900 |
| 2010/06/08 | 1,217 | 1,231 | 1,217 | 1,229 | +10 | +0.8% | 4,000 |
| 2010/06/07 | 1,230 | 1,230 | 1,218 | 1,219 | -11 | -0.9% | 3,100 |
| 2010/06/04 | 1,224 | 1,230 | 1,222 | 1,230 | +6 | +0.5% | 2,400 |
| 2010/06/03 | 1,225 | 1,229 | 1,224 | 1,224 | ±0 | ±0% | 4,300 |
| 2010/06/02 | 1,230 | 1,230 | 1,219 | 1,224 | +3 | +0.2% | 3,400 |
| 2010/06/01 | 1,230 | 1,230 | 1,221 | 1,221 | -9 | -0.7% | 1,700 |
| 2010/05/31 | 1,217 | 1,230 | 1,217 | 1,230 | +11 | +0.9% | 3,700 |
| 2010/05/28 | 1,263 | 1,263 | 1,219 | 1,219 | -21 | -1.7% | 9,100 |
| 2010/05/27 | 1,239 | 1,245 | 1,239 | 1,240 | +1 | +0.1% | 7,300 |
3501～
3550
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
