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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 1,116 | 1,122 | 1,116 | 1,116 | -2 | -0.2% | 2,000 |
2023/09/29 | 1,127 | 1,128 | 1,118 | 1,118 | -9 | -0.8% | 3,800 |
2023/09/28 | 1,130 | 1,131 | 1,124 | 1,127 | -4 | -0.4% | 4,300 |
2023/09/27 | 1,129 | 1,131 | 1,125 | 1,131 | +6 | +0.5% | 5,200 |
2023/09/26 | 1,124 | 1,129 | 1,123 | 1,125 | +2 | +0.2% | 4,300 |
2023/09/25 | 1,120 | 1,125 | 1,118 | 1,123 | +8 | +0.7% | 3,300 |
2023/09/22 | 1,113 | 1,129 | 1,113 | 1,115 | +3 | +0.3% | 9,600 |
2023/09/21 | 1,123 | 1,123 | 1,112 | 1,112 | -2 | -0.2% | 3,000 |
2023/09/20 | 1,121 | 1,121 | 1,114 | 1,114 | -8 | -0.7% | 4,000 |
2023/09/19 | 1,124 | 1,124 | 1,115 | 1,122 | +8 | +0.7% | 6,100 |
2023/09/15 | 1,114 | 1,115 | 1,110 | 1,114 | +2 | +0.2% | 5,000 |
2023/09/14 | 1,118 | 1,118 | 1,111 | 1,112 | -6 | -0.5% | 3,400 |
2023/09/13 | 1,118 | 1,121 | 1,113 | 1,118 | -1 | -0.1% | 4,200 |
2023/09/12 | 1,119 | 1,119 | 1,106 | 1,119 | +3 | +0.3% | 3,300 |
2023/09/11 | 1,112 | 1,117 | 1,110 | 1,116 | +7 | +0.6% | 4,900 |
2023/09/08 | 1,102 | 1,115 | 1,102 | 1,109 | -7 | -0.6% | 7,200 |
2023/09/07 | 1,109 | 1,126 | 1,108 | 1,116 | +9 | +0.8% | 10,800 |
2023/09/06 | 1,114 | 1,116 | 1,107 | 1,107 | +1 | +0.1% | 3,200 |
2023/09/05 | 1,102 | 1,112 | 1,100 | 1,106 | +1 | +0.1% | 6,400 |
2023/09/04 | 1,105 | 1,115 | 1,101 | 1,105 | +6 | +0.5% | 11,500 |
2023/09/01 | 1,091 | 1,100 | 1,091 | 1,099 | +1 | +0.1% | 5,800 |
2023/08/31 | 1,090 | 1,099 | 1,090 | 1,098 | +5 | +0.5% | 2,100 |
2023/08/30 | 1,080 | 1,093 | 1,080 | 1,093 | +4 | +0.4% | 5,200 |
2023/08/29 | 1,089 | 1,091 | 1,089 | 1,089 | +3 | +0.3% | 1,400 |
2023/08/28 | 1,091 | 1,091 | 1,082 | 1,086 | +1 | +0.1% | 3,000 |
2023/08/25 | 1,092 | 1,093 | 1,080 | 1,085 | -7 | -0.6% | 5,300 |
2023/08/24 | 1,098 | 1,098 | 1,092 | 1,092 | -3 | -0.3% | 2,000 |
2023/08/23 | 1,093 | 1,099 | 1,093 | 1,095 | +3 | +0.3% | 3,100 |
2023/08/22 | 1,088 | 1,095 | 1,088 | 1,092 | ±0 | ±0% | 2,600 |
2023/08/21 | 1,094 | 1,095 | 1,089 | 1,092 | +2 | +0.2% | 4,300 |
2023/08/18 | 1,089 | 1,094 | 1,085 | 1,090 | ±0 | ±0% | 4,500 |
2023/08/17 | 1,085 | 1,090 | 1,080 | 1,090 | +4 | +0.4% | 4,500 |
2023/08/16 | 1,083 | 1,086 | 1,075 | 1,086 | +8 | +0.7% | 3,300 |
2023/08/15 | 1,075 | 1,083 | 1,075 | 1,078 | -1 | -0.1% | 3,100 |
2023/08/14 | 1,079 | 1,085 | 1,079 | 1,079 | +3 | +0.3% | 4,500 |
2023/08/10 | 1,078 | 1,078 | 1,073 | 1,076 | +4 | +0.4% | 2,300 |
2023/08/09 | 1,073 | 1,075 | 1,072 | 1,072 | -2 | -0.2% | 2,900 |
2023/08/08 | 1,072 | 1,076 | 1,072 | 1,074 | -3 | -0.3% | 3,900 |
2023/08/07 | 1,074 | 1,079 | 1,070 | 1,077 | -6 | -0.6% | 6,000 |
2023/08/04 | 1,088 | 1,115 | 1,065 | 1,083 | +1 | +0.1% | 37,800 |
2023/08/03 | 1,081 | 1,094 | 1,077 | 1,082 | +1 | +0.1% | 8,200 |
2023/08/02 | 1,089 | 1,089 | 1,081 | 1,081 | -4 | -0.4% | 6,200 |
2023/08/01 | 1,083 | 1,088 | 1,082 | 1,085 | +1 | +0.1% | 6,000 |
2023/07/31 | 1,090 | 1,090 | 1,079 | 1,084 | +5 | +0.5% | 3,000 |
2023/07/28 | 1,100 | 1,100 | 1,075 | 1,079 | -25 | -2.3% | 29,100 |
2023/07/27 | 1,105 | 1,110 | 1,100 | 1,104 | -1 | -0.1% | 5,500 |
2023/07/26 | 1,098 | 1,105 | 1,094 | 1,105 | +7 | +0.6% | 5,700 |
2023/07/25 | 1,099 | 1,099 | 1,091 | 1,098 | -2 | -0.2% | 4,200 |
2023/07/24 | 1,086 | 1,100 | 1,084 | 1,100 | +17 | +1.6% | 8,700 |
2023/07/21 | 1,075 | 1,085 | 1,075 | 1,083 | +8 | +0.7% | 4,600 |
151~
200
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