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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,990 | 1,991 | 1,990 | 1,990 | ±0 | ±0% | 61,900 |
| 2024/05/15 | 1,990 | 1,991 | 1,990 | 1,990 | -1 | -0.1% | 102,500 |
| 2024/05/14 | 1,990 | 1,991 | 1,990 | 1,991 | ±0 | ±0% | 144,000 |
| 2024/05/13 | 1,990 | 1,992 | 1,990 | 1,991 | +335 | +20.2% | 503,200 |
| 2024/05/10 | 1,406 | 1,679 | 1,383 | 1,656 | +257 | +18.4% | 363,900 |
| 2024/05/09 | 1,361 | 1,409 | 1,361 | 1,399 | +38 | +2.8% | 10,200 |
| 2024/05/08 | 1,376 | 1,376 | 1,358 | 1,361 | -7 | -0.5% | 6,100 |
| 2024/05/07 | 1,360 | 1,369 | 1,350 | 1,368 | +9 | +0.7% | 15,500 |
| 2024/05/02 | 1,369 | 1,371 | 1,355 | 1,359 | -10 | -0.7% | 5,900 |
| 2024/05/01 | 1,374 | 1,379 | 1,360 | 1,369 | -4 | -0.3% | 5,600 |
| 2024/04/30 | 1,376 | 1,379 | 1,365 | 1,373 | +11 | +0.8% | 7,300 |
| 2024/04/26 | 1,399 | 1,399 | 1,362 | 1,362 | -45 | -3.2% | 34,400 |
| 2024/04/25 | 1,420 | 1,420 | 1,396 | 1,407 | -7 | -0.5% | 6,900 |
| 2024/04/24 | 1,425 | 1,428 | 1,412 | 1,414 | +1 | +0.1% | 7,900 |
| 2024/04/23 | 1,395 | 1,420 | 1,395 | 1,413 | +14 | +1% | 7,200 |
| 2024/04/22 | 1,403 | 1,408 | 1,385 | 1,399 | +13 | +0.9% | 9,300 |
| 2024/04/19 | 1,406 | 1,406 | 1,358 | 1,386 | -38 | -2.7% | 21,200 |
| 2024/04/18 | 1,384 | 1,424 | 1,384 | 1,424 | +40 | +2.9% | 8,300 |
| 2024/04/17 | 1,393 | 1,406 | 1,377 | 1,384 | -17 | -1.2% | 12,800 |
| 2024/04/16 | 1,410 | 1,414 | 1,366 | 1,401 | -9 | -0.6% | 14,800 |
| 2024/04/15 | 1,397 | 1,420 | 1,393 | 1,410 | +3 | +0.2% | 13,200 |
| 2024/04/12 | 1,425 | 1,440 | 1,405 | 1,407 | -13 | -0.9% | 11,800 |
| 2024/04/11 | 1,415 | 1,432 | 1,401 | 1,420 | +3 | +0.2% | 10,200 |
| 2024/04/10 | 1,402 | 1,417 | 1,402 | 1,417 | +2 | +0.1% | 8,200 |
| 2024/04/09 | 1,424 | 1,424 | 1,396 | 1,415 | +6 | +0.4% | 16,600 |
| 2024/04/08 | 1,406 | 1,418 | 1,380 | 1,409 | +21 | +1.5% | 57,600 |
| 2024/04/05 | 1,346 | 1,400 | 1,346 | 1,388 | +28 | +2.1% | 20,900 |
| 2024/04/04 | 1,373 | 1,384 | 1,351 | 1,360 | -13 | -0.9% | 57,800 |
| 2024/04/03 | 1,389 | 1,400 | 1,361 | 1,373 | -20 | -1.4% | 10,100 |
| 2024/04/02 | 1,398 | 1,410 | 1,367 | 1,393 | -5 | -0.4% | 18,800 |
| 2024/04/01 | 1,417 | 1,433 | 1,394 | 1,398 | -43 | -3% | 23,700 |
| 2024/03/29 | 1,451 | 1,478 | 1,408 | 1,441 | -13 | -0.9% | 26,000 |
| 2024/03/28 | 1,450 | 1,469 | 1,435 | 1,454 | -79 | -5.2% | 42,800 |
| 2024/03/27 | 1,539 | 1,555 | 1,533 | 1,533 | -1 | -0.1% | 24,200 |
| 2024/03/26 | 1,565 | 1,565 | 1,519 | 1,534 | -47 | -3% | 29,300 |
| 2024/03/25 | 1,577 | 1,605 | 1,562 | 1,581 | +19 | +1.2% | 27,600 |
| 2024/03/22 | 1,613 | 1,634 | 1,517 | 1,562 | +51 | +3.4% | 101,700 |
| 2024/03/21 | 1,550 | 1,568 | 1,505 | 1,511 | -30 | -1.9% | 23,800 |
| 2024/03/19 | 1,537 | 1,572 | 1,537 | 1,541 | +6 | +0.4% | 22,000 |
| 2024/03/18 | 1,578 | 1,580 | 1,535 | 1,535 | -27 | -1.7% | 23,500 |
| 2024/03/15 | 1,554 | 1,594 | 1,545 | 1,562 | +3 | +0.2% | 15,800 |
| 2024/03/14 | 1,500 | 1,561 | 1,495 | 1,559 | +85 | +5.8% | 38,100 |
| 2024/03/13 | 1,490 | 1,495 | 1,473 | 1,474 | -4 | -0.3% | 8,700 |
| 2024/03/12 | 1,465 | 1,478 | 1,453 | 1,478 | +13 | +0.9% | 6,900 |
| 2024/03/11 | 1,443 | 1,480 | 1,443 | 1,465 | +20 | +1.4% | 17,700 |
| 2024/03/08 | 1,425 | 1,470 | 1,423 | 1,445 | +5 | +0.3% | 16,400 |
| 2024/03/07 | 1,477 | 1,477 | 1,440 | 1,440 | -15 | -1% | 16,400 |
| 2024/03/06 | 1,411 | 1,484 | 1,411 | 1,455 | +36 | +2.5% | 27,200 |
| 2024/03/05 | 1,402 | 1,435 | 1,402 | 1,419 | +24 | +1.7% | 17,100 |
| 2024/03/04 | 1,411 | 1,411 | 1,389 | 1,395 | -19 | -1.3% | 11,300 |
1～
50
件表示中 / 5823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 |
| イフジ産業 | 133,400円 | -16.0% | +9.2% | 3.67% | 8.06倍 | 1.14倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| コ モ | 287,100円 | -1.5% | +79.8% | 0.24% | 99.76倍 | 4.94倍 |
|
天然酵母でロングライフ（ＬＬ）パンを製造。販路は生協と自販機で約６割。通販の拡大に傾注 |
| 東洋糖 | 184,500円 | -2.3% | -54.3% | 3.79% | 16.77倍 | 0.90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 | 82,000円 | +6.9% | +64.8% | 1.46% | 16.53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 |
市場注目の銘柄
チャート関連のコラム
