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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,726 | 1,732 | 1,723 | 1,732 | +6 | +0.3% | 15,600 |
| 2024/01/30 | 1,733 | 1,737 | 1,726 | 1,726 | -7 | -0.4% | 11,000 |
| 2024/01/29 | 1,725 | 1,740 | 1,725 | 1,733 | +12 | +0.7% | 20,300 |
| 2024/01/26 | 1,717 | 1,728 | 1,717 | 1,721 | +4 | +0.2% | 23,800 |
| 2024/01/25 | 1,702 | 1,719 | 1,702 | 1,717 | +15 | +0.9% | 20,200 |
| 2024/01/24 | 1,707 | 1,709 | 1,702 | 1,702 | -5 | -0.3% | 9,300 |
| 2024/01/23 | 1,705 | 1,711 | 1,705 | 1,707 | ±0 | ±0% | 11,200 |
| 2024/01/22 | 1,709 | 1,712 | 1,704 | 1,707 | +7 | +0.4% | 13,600 |
| 2024/01/19 | 1,707 | 1,707 | 1,699 | 1,700 | ±0 | ±0% | 15,700 |
| 2024/01/18 | 1,708 | 1,708 | 1,700 | 1,700 | ±0 | ±0% | 12,400 |
| 2024/01/17 | 1,708 | 1,709 | 1,700 | 1,700 | +4 | +0.2% | 15,100 |
| 2024/01/16 | 1,710 | 1,710 | 1,696 | 1,696 | -13 | -0.8% | 18,300 |
| 2024/01/15 | 1,690 | 1,714 | 1,690 | 1,709 | +19 | +1.1% | 23,600 |
| 2024/01/12 | 1,700 | 1,701 | 1,690 | 1,690 | -11 | -0.6% | 23,800 |
| 2024/01/11 | 1,706 | 1,710 | 1,701 | 1,701 | -6 | -0.4% | 19,300 |
| 2024/01/10 | 1,709 | 1,713 | 1,706 | 1,707 | -1 | -0.1% | 22,300 |
| 2024/01/09 | 1,701 | 1,714 | 1,701 | 1,708 | +7 | +0.4% | 30,900 |
| 2024/01/05 | 1,694 | 1,705 | 1,693 | 1,701 | +8 | +0.5% | 23,600 |
| 2024/01/04 | 1,696 | 1,696 | 1,686 | 1,693 | -3 | -0.2% | 17,100 |
| 2023/12/29 | 1,688 | 1,699 | 1,687 | 1,696 | +8 | +0.5% | 24,400 |
| 2023/12/28 | 1,678 | 1,690 | 1,675 | 1,688 | +10 | +0.6% | 24,700 |
| 2023/12/27 | 1,670 | 1,678 | 1,669 | 1,678 | +8 | +0.5% | 39,300 |
| 2023/12/26 | 1,665 | 1,670 | 1,663 | 1,670 | +10 | +0.6% | 21,500 |
| 2023/12/25 | 1,662 | 1,665 | 1,655 | 1,660 | ±0 | ±0% | 19,000 |
| 2023/12/22 | 1,653 | 1,660 | 1,650 | 1,660 | +7 | +0.4% | 14,600 |
| 2023/12/21 | 1,653 | 1,659 | 1,650 | 1,653 | -2 | -0.1% | 18,700 |
| 2023/12/20 | 1,650 | 1,657 | 1,650 | 1,655 | +5 | +0.3% | 14,900 |
| 2023/12/19 | 1,645 | 1,652 | 1,644 | 1,650 | +4 | +0.2% | 17,700 |
| 2023/12/18 | 1,638 | 1,646 | 1,634 | 1,646 | ±0 | ±0% | 13,200 |
| 2023/12/15 | 1,641 | 1,647 | 1,635 | 1,646 | +3 | +0.2% | 18,800 |
| 2023/12/14 | 1,654 | 1,654 | 1,640 | 1,643 | -4 | -0.2% | 21,900 |
| 2023/12/13 | 1,657 | 1,657 | 1,647 | 1,647 | -6 | -0.4% | 15,300 |
| 2023/12/12 | 1,651 | 1,657 | 1,651 | 1,653 | +2 | +0.1% | 18,000 |
| 2023/12/11 | 1,642 | 1,652 | 1,642 | 1,651 | +9 | +0.5% | 29,200 |
| 2023/12/08 | 1,645 | 1,650 | 1,640 | 1,642 | -4 | -0.2% | 28,400 |
| 2023/12/07 | 1,642 | 1,648 | 1,638 | 1,646 | +4 | +0.2% | 28,800 |
| 2023/12/06 | 1,631 | 1,644 | 1,631 | 1,642 | +11 | +0.7% | 28,800 |
| 2023/12/05 | 1,629 | 1,635 | 1,629 | 1,631 | +3 | +0.2% | 17,700 |
| 2023/12/04 | 1,636 | 1,636 | 1,628 | 1,628 | ±0 | ±0% | 16,000 |
| 2023/12/01 | 1,632 | 1,635 | 1,628 | 1,628 | -7 | -0.4% | 10,900 |
| 2023/11/30 | 1,628 | 1,635 | 1,624 | 1,635 | +7 | +0.4% | 26,100 |
| 2023/11/29 | 1,628 | 1,629 | 1,625 | 1,628 | ±0 | ±0% | 11,700 |
| 2023/11/28 | 1,622 | 1,628 | 1,622 | 1,628 | +6 | +0.4% | 11,400 |
| 2023/11/27 | 1,628 | 1,629 | 1,621 | 1,622 | -4 | -0.2% | 16,000 |
| 2023/11/24 | 1,624 | 1,627 | 1,620 | 1,626 | +2 | +0.1% | 14,200 |
| 2023/11/22 | 1,618 | 1,624 | 1,618 | 1,624 | +8 | +0.5% | 16,700 |
| 2023/11/21 | 1,619 | 1,619 | 1,613 | 1,616 | +3 | +0.2% | 15,300 |
| 2023/11/20 | 1,613 | 1,622 | 1,613 | 1,613 | -5 | -0.3% | 20,200 |
| 2023/11/17 | 1,610 | 1,619 | 1,609 | 1,618 | +6 | +0.4% | 13,000 |
| 2023/11/16 | 1,617 | 1,619 | 1,612 | 1,612 | -5 | -0.3% | 8,000 |
351～
400
件表示中 / 3736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 | 202,700円 | +5.1% | +4.8% | 1.97% | 17.16倍 | 0.62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 |
| 甜菜糖 | 236,300円 | +8.0% | +6.8% | 3.39% | 36.78倍 | 0.40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 | 297,200円 | +16.2% | -31.9% | 1.01% | 16.96倍 | 0.45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 | 364,000円 | +1.4% | -5.7% | 2.61% | 15.58倍 | 0.95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 |
| やまみ | 485,000円 | +10.5% | -23.2% | 1.48% | 24.19倍 | 3.47倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
市場注目の銘柄
チャート関連のコラム
