ジャパンフーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,378 | 1,412 | 1,378 | 1,403 | +18 | +1.3% | 7,100 |
| 2024/02/27 | 1,390 | 1,390 | 1,368 | 1,385 | +19 | +1.4% | 6,900 |
| 2024/02/26 | 1,356 | 1,374 | 1,353 | 1,366 | +13 | +1% | 8,100 |
| 2024/02/22 | 1,370 | 1,373 | 1,345 | 1,353 | -14 | -1% | 8,400 |
| 2024/02/21 | 1,389 | 1,401 | 1,367 | 1,367 | -38 | -2.7% | 7,200 |
| 2024/02/20 | 1,403 | 1,415 | 1,403 | 1,405 | +2 | +0.1% | 2,200 |
| 2024/02/19 | 1,388 | 1,407 | 1,388 | 1,403 | +42 | +3.1% | 9,200 |
| 2024/02/16 | 1,340 | 1,364 | 1,328 | 1,361 | +31 | +2.3% | 10,100 |
| 2024/02/15 | 1,353 | 1,353 | 1,306 | 1,330 | -23 | -1.7% | 26,900 |
| 2024/02/14 | 1,385 | 1,394 | 1,340 | 1,353 | -33 | -2.4% | 20,800 |
| 2024/02/13 | 1,389 | 1,415 | 1,386 | 1,386 | -7 | -0.5% | 12,100 |
| 2024/02/09 | 1,413 | 1,413 | 1,378 | 1,393 | +1 | +0.1% | 13,800 |
| 2024/02/08 | 1,384 | 1,440 | 1,367 | 1,392 | -16 | -1.1% | 61,500 |
| 2024/02/07 | 1,474 | 1,600 | 1,355 | 1,408 | -18 | -1.3% | 346,100 |
| 2024/02/06 | 1,389 | 1,435 | 1,389 | 1,426 | +37 | +2.7% | 26,100 |
| 2024/02/05 | 1,400 | 1,417 | 1,340 | 1,389 | -85 | -5.8% | 54,000 |
| 2024/02/02 | 1,369 | 1,474 | 1,350 | 1,474 | +139 | +10.4% | 82,200 |
| 2024/02/01 | 1,306 | 1,348 | 1,302 | 1,335 | +45 | +3.5% | 16,500 |
| 2024/01/31 | 1,277 | 1,297 | 1,277 | 1,290 | +18 | +1.4% | 8,300 |
| 2024/01/30 | 1,320 | 1,325 | 1,256 | 1,272 | -43 | -3.3% | 48,200 |
| 2024/01/29 | 1,262 | 1,316 | 1,262 | 1,315 | +58 | +4.6% | 12,700 |
| 2024/01/26 | 1,260 | 1,267 | 1,250 | 1,257 | -7 | -0.6% | 7,500 |
| 2024/01/25 | 1,295 | 1,299 | 1,264 | 1,264 | -26 | -2% | 7,000 |
| 2024/01/24 | 1,299 | 1,300 | 1,290 | 1,290 | ±0 | ±0% | 3,700 |
| 2024/01/23 | 1,304 | 1,307 | 1,290 | 1,290 | -15 | -1.1% | 5,100 |
| 2024/01/22 | 1,280 | 1,308 | 1,280 | 1,305 | +26 | +2% | 5,300 |
| 2024/01/19 | 1,303 | 1,303 | 1,279 | 1,279 | -24 | -1.8% | 6,600 |
| 2024/01/18 | 1,321 | 1,321 | 1,288 | 1,303 | -23 | -1.7% | 15,800 |
| 2024/01/17 | 1,343 | 1,349 | 1,324 | 1,326 | -17 | -1.3% | 5,000 |
| 2024/01/16 | 1,355 | 1,366 | 1,340 | 1,343 | -23 | -1.7% | 10,700 |
| 2024/01/15 | 1,351 | 1,384 | 1,330 | 1,366 | +15 | +1.1% | 13,900 |
| 2024/01/12 | 1,349 | 1,364 | 1,321 | 1,351 | -14 | -1% | 15,800 |
| 2024/01/11 | 1,359 | 1,375 | 1,343 | 1,365 | +6 | +0.4% | 12,200 |
| 2024/01/10 | 1,356 | 1,378 | 1,356 | 1,359 | +3 | +0.2% | 10,300 |
| 2024/01/09 | 1,377 | 1,380 | 1,356 | 1,356 | -8 | -0.6% | 13,900 |
| 2024/01/05 | 1,331 | 1,381 | 1,318 | 1,364 | +27 | +2% | 22,300 |
| 2024/01/04 | 1,296 | 1,337 | 1,291 | 1,337 | +37 | +2.8% | 14,100 |
| 2023/12/29 | 1,277 | 1,305 | 1,256 | 1,300 | +25 | +2% | 9,400 |
| 2023/12/28 | 1,320 | 1,320 | 1,228 | 1,275 | -53 | -4% | 11,200 |
| 2023/12/27 | 1,288 | 1,329 | 1,288 | 1,328 | +47 | +3.7% | 19,100 |
| 2023/12/26 | 1,250 | 1,282 | 1,245 | 1,281 | +31 | +2.5% | 16,300 |
| 2023/12/25 | 1,226 | 1,250 | 1,226 | 1,250 | +24 | +2% | 13,200 |
| 2023/12/22 | 1,219 | 1,227 | 1,211 | 1,226 | +7 | +0.6% | 5,000 |
| 2023/12/21 | 1,225 | 1,225 | 1,207 | 1,219 | -6 | -0.5% | 3,900 |
| 2023/12/20 | 1,211 | 1,227 | 1,211 | 1,225 | +14 | +1.2% | 9,700 |
| 2023/12/19 | 1,196 | 1,212 | 1,191 | 1,211 | +16 | +1.3% | 8,200 |
| 2023/12/18 | 1,181 | 1,202 | 1,175 | 1,195 | +16 | +1.4% | 13,100 |
| 2023/12/15 | 1,176 | 1,185 | 1,165 | 1,179 | +3 | +0.3% | 6,800 |
| 2023/12/14 | 1,184 | 1,184 | 1,175 | 1,176 | -6 | -0.5% | 1,400 |
| 2023/12/13 | 1,183 | 1,190 | 1,176 | 1,182 | -1 | -0.1% | 5,600 |
51～
100
件表示中 / 5821件
類似銘柄と比較する
現在ご覧いただいている「ジャパンＦ」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 |
|---|---|---|---|---|---|---|---|---|
| ジャパンＦ | 199,000円 | +3.7% | -14.8% | 0.00% | 11.29倍 | 1.14倍 |
|
総合飲料受託生産で国内大手。炭酸飲料が得意。水宅配なども。伊藤忠系。利益は上期偏重 |
| 和弘食 | 374,000円 | +12.7% | +43.9% | 1.74% | 8.70倍 | 1.44倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオとの関係を緊密化。生産、物流を集約化 |
| 東洋糖 | 191,400円 | -2.3% | -54.3% | 3.66% | 17.40倍 | 0.94倍 |
|
丸紅系。製糖業界中堅。業務用主体。塩水港精糖、フジ日本精糖と共同生産。機能素材を強化 |
| 日東ベスト | 81,600円 | +6.9% | +64.8% | 1.47% | 16.45倍 | 0.63倍 |
|
缶詰で創業。現在は全国営業の業務用冷凍食品が主力。スーパー向け日配食品、介護食も製販 |
| 塩水糖 | 28,200円 | -2.4% | -15.4% | 1.77% | 5.94倍 | 0.56倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本精糖と共同生産。オリゴ糖に注力、甜菜関連商品も |
市場注目の銘柄
チャート関連のコラム
