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 |
|---|---|---|---|---|---|---|---|
| 2023/11/01 | 1,620 | 1,620 | 1,614 | 1,620 | ±0 | ±0% | 17,200 |
| 2023/10/31 | 1,600 | 1,620 | 1,600 | 1,620 | +23 | +1.4% | 28,000 |
| 2023/10/30 | 1,609 | 1,610 | 1,596 | 1,597 | -16 | -1% | 27,500 |
| 2023/10/27 | 1,608 | 1,613 | 1,605 | 1,613 | +12 | +0.7% | 20,300 |
| 2023/10/26 | 1,603 | 1,610 | 1,600 | 1,601 | -2 | -0.1% | 24,300 |
| 2023/10/25 | 1,595 | 1,606 | 1,595 | 1,603 | +9 | +0.6% | 18,100 |
| 2023/10/24 | 1,592 | 1,597 | 1,582 | 1,594 | +2 | +0.1% | 24,800 |
| 2023/10/23 | 1,603 | 1,608 | 1,592 | 1,592 | -11 | -0.7% | 19,300 |
| 2023/10/20 | 1,598 | 1,608 | 1,596 | 1,603 | +5 | +0.3% | 14,300 |
| 2023/10/19 | 1,590 | 1,602 | 1,587 | 1,598 | +2 | +0.1% | 16,100 |
| 2023/10/18 | 1,598 | 1,598 | 1,585 | 1,596 | +11 | +0.7% | 16,700 |
| 2023/10/17 | 1,593 | 1,597 | 1,584 | 1,585 | -5 | -0.3% | 18,700 |
| 2023/10/16 | 1,601 | 1,606 | 1,588 | 1,590 | -14 | -0.9% | 28,800 |
| 2023/10/13 | 1,606 | 1,606 | 1,597 | 1,604 | -2 | -0.1% | 31,200 |
| 2023/10/12 | 1,610 | 1,610 | 1,601 | 1,606 | -10 | -0.6% | 17,400 |
| 2023/10/11 | 1,613 | 1,617 | 1,605 | 1,616 | +8 | +0.5% | 29,400 |
| 2023/10/10 | 1,614 | 1,618 | 1,605 | 1,608 | -4 | -0.2% | 32,000 |
| 2023/10/06 | 1,605 | 1,618 | 1,605 | 1,612 | +7 | +0.4% | 27,600 |
| 2023/10/05 | 1,575 | 1,607 | 1,575 | 1,605 | +35 | +2.2% | 35,100 |
| 2023/10/04 | 1,575 | 1,580 | 1,563 | 1,570 | -7 | -0.4% | 77,400 |
| 2023/10/03 | 1,599 | 1,599 | 1,576 | 1,577 | -20 | -1.3% | 78,400 |
| 2023/10/02 | 1,610 | 1,611 | 1,597 | 1,597 | -14 | -0.9% | 85,900 |
| 2023/09/29 | 1,630 | 1,630 | 1,610 | 1,611 | -15 | -0.9% | 72,300 |
| 2023/09/28 | 1,632 | 1,633 | 1,620 | 1,626 | -49 | -2.9% | 193,000 |
| 2023/09/27 | 1,677 | 1,680 | 1,664 | 1,675 | -2 | -0.1% | 218,600 |
| 2023/09/26 | 1,674 | 1,681 | 1,668 | 1,677 | +8 | +0.5% | 57,700 |
| 2023/09/25 | 1,663 | 1,674 | 1,658 | 1,669 | +10 | +0.6% | 50,600 |
| 2023/09/22 | 1,660 | 1,665 | 1,652 | 1,659 | -9 | -0.5% | 71,300 |
| 2023/09/21 | 1,666 | 1,670 | 1,662 | 1,668 | +2 | +0.1% | 26,300 |
| 2023/09/20 | 1,679 | 1,679 | 1,665 | 1,666 | -4 | -0.2% | 37,400 |
| 2023/09/19 | 1,660 | 1,670 | 1,660 | 1,670 | +10 | +0.6% | 59,000 |
| 2023/09/15 | 1,663 | 1,665 | 1,658 | 1,660 | -1 | -0.1% | 72,500 |
| 2023/09/14 | 1,653 | 1,663 | 1,651 | 1,661 | +8 | +0.5% | 37,200 |
| 2023/09/13 | 1,649 | 1,653 | 1,643 | 1,653 | +11 | +0.7% | 27,900 |
| 2023/09/12 | 1,633 | 1,643 | 1,633 | 1,642 | +10 | +0.6% | 29,900 |
| 2023/09/11 | 1,639 | 1,643 | 1,631 | 1,632 | -7 | -0.4% | 52,300 |
| 2023/09/08 | 1,645 | 1,648 | 1,632 | 1,639 | -7 | -0.4% | 112,800 |
| 2023/09/07 | 1,647 | 1,654 | 1,640 | 1,646 | -6 | -0.4% | 103,100 |
| 2023/09/06 | 1,658 | 1,658 | 1,649 | 1,652 | -6 | -0.4% | 81,100 |
| 2023/09/05 | 1,656 | 1,658 | 1,649 | 1,658 | +7 | +0.4% | 46,000 |
| 2023/09/04 | 1,651 | 1,651 | 1,638 | 1,651 | +11 | +0.7% | 69,400 |
| 2023/09/01 | 1,631 | 1,640 | 1,630 | 1,640 | +9 | +0.6% | 82,100 |
| 2023/08/31 | 1,646 | 1,646 | 1,630 | 1,631 | -4 | -0.2% | 119,900 |
| 2023/08/30 | 1,645 | 1,647 | 1,630 | 1,635 | -10 | -0.6% | 105,000 |
| 2023/08/29 | 1,650 | 1,651 | 1,642 | 1,645 | -7 | -0.4% | 43,700 |
| 2023/08/28 | 1,654 | 1,656 | 1,651 | 1,652 | +8 | +0.5% | 41,200 |
| 2023/08/25 | 1,645 | 1,649 | 1,639 | 1,644 | -4 | -0.2% | 26,400 |
| 2023/08/24 | 1,642 | 1,653 | 1,638 | 1,648 | +11 | +0.7% | 31,100 |
| 2023/08/23 | 1,643 | 1,643 | 1,636 | 1,637 | -3 | -0.2% | 16,800 |
| 2023/08/22 | 1,642 | 1,643 | 1,635 | 1,640 | +2 | +0.1% | 22,400 |
351～
400
件表示中 / 3677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 | 199,000円 | +14.8% | +85.3% | 1.76% | 7.25倍 | 0.63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 |
| モロゾフ | 174,200円 | +0.1% | -49.0% | 0.80% | 61.78倍 | 1.81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 |
| わらべや | 233,600円 | +7.5% | -44.3% | 3.85% | 20.41倍 | 0.71倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| 甜菜糖 | 220,500円 | -4.8% | -50.1% | 3.63% | 4.23倍 | 0.35倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| 岩塚菓 | 281,500円 | +9.1% | +24.6% | 0.89% | 12.20倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
