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 |
---|---|---|---|---|---|---|---|
2023/08/04 | 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 |
2023/07/20 | 1,075 | 1,078 | 1,073 | 1,075 | -2 | -0.2% | 6,100 |
2023/07/19 | 1,073 | 1,080 | 1,073 | 1,077 | +6 | +0.6% | 6,300 |
2023/07/18 | 1,071 | 1,075 | 1,071 | 1,071 | ±0 | ±0% | 3,800 |
2023/07/14 | 1,076 | 1,076 | 1,071 | 1,071 | -2 | -0.2% | 4,300 |
2023/07/13 | 1,078 | 1,078 | 1,072 | 1,073 | -1 | -0.1% | 4,100 |
2023/07/12 | 1,077 | 1,080 | 1,073 | 1,074 | +1 | +0.1% | 3,900 |
2023/07/11 | 1,078 | 1,080 | 1,072 | 1,073 | ±0 | ±0% | 3,700 |
2023/07/10 | 1,073 | 1,078 | 1,073 | 1,073 | +1 | +0.1% | 4,500 |
2023/07/07 | 1,073 | 1,078 | 1,072 | 1,072 | -5 | -0.5% | 4,200 |
2023/07/06 | 1,077 | 1,077 | 1,074 | 1,077 | +1 | +0.1% | 2,400 |
2023/07/05 | 1,077 | 1,081 | 1,076 | 1,076 | -3 | -0.3% | 3,300 |
2023/07/04 | 1,085 | 1,085 | 1,072 | 1,079 | -2 | -0.2% | 10,900 |
2023/07/03 | 1,090 | 1,093 | 1,081 | 1,081 | -9 | -0.8% | 8,400 |
2023/06/30 | 1,094 | 1,094 | 1,089 | 1,090 | ±0 | ±0% | 3,800 |
2023/06/29 | 1,092 | 1,095 | 1,090 | 1,090 | -3 | -0.3% | 2,800 |
2023/06/28 | 1,090 | 1,093 | 1,086 | 1,093 | +3 | +0.3% | 7,400 |
2023/06/27 | 1,090 | 1,094 | 1,089 | 1,090 | +4 | +0.4% | 1,300 |
2023/06/26 | 1,095 | 1,095 | 1,086 | 1,086 | -2 | -0.2% | 1,500 |
2023/06/23 | 1,089 | 1,091 | 1,084 | 1,088 | +2 | +0.2% | 4,600 |
2023/06/22 | 1,084 | 1,088 | 1,083 | 1,086 | ±0 | ±0% | 3,700 |
2023/06/21 | 1,086 | 1,090 | 1,085 | 1,086 | +4 | +0.4% | 2,200 |
2023/06/20 | 1,079 | 1,082 | 1,076 | 1,082 | +2 | +0.2% | 3,900 |
2023/06/19 | 1,090 | 1,090 | 1,076 | 1,080 | -9 | -0.8% | 6,600 |
2023/06/16 | 1,095 | 1,096 | 1,075 | 1,089 | -6 | -0.5% | 8,800 |
2023/06/15 | 1,102 | 1,105 | 1,095 | 1,095 | -11 | -1% | 3,400 |
2023/06/14 | 1,110 | 1,112 | 1,096 | 1,106 | -5 | -0.5% | 4,200 |
2023/06/13 | 1,108 | 1,115 | 1,104 | 1,111 | +11 | +1% | 5,700 |
2023/06/12 | 1,095 | 1,103 | 1,095 | 1,100 | +5 | +0.5% | 4,100 |
2023/06/09 | 1,090 | 1,095 | 1,088 | 1,095 | +5 | +0.5% | 4,000 |
2023/06/08 | 1,095 | 1,095 | 1,090 | 1,090 | -5 | -0.5% | 2,200 |
2023/06/07 | 1,093 | 1,099 | 1,091 | 1,095 | -1 | -0.1% | 3,300 |
2023/06/06 | 1,085 | 1,096 | 1,085 | 1,096 | +11 | +1% | 2,800 |
2023/06/05 | 1,078 | 1,094 | 1,078 | 1,085 | +7 | +0.6% | 7,700 |
2023/06/02 | 1,072 | 1,081 | 1,072 | 1,078 | +3 | +0.3% | 7,300 |
2023/06/01 | 1,080 | 1,084 | 1,075 | 1,075 | -7 | -0.6% | 8,400 |
2023/05/31 | 1,101 | 1,101 | 1,082 | 1,082 | -27 | -2.4% | 9,200 |
2023/05/30 | 1,112 | 1,118 | 1,109 | 1,109 | ±0 | ±0% | 3,900 |
2023/05/29 | 1,093 | 1,115 | 1,093 | 1,109 | +16 | +1.5% | 7,700 |
2023/05/26 | 1,100 | 1,100 | 1,093 | 1,093 | -9 | -0.8% | 4,500 |
201~
250
件表示中 / 5834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 | 134,500円 | -16.0% | +9.2% | 3.64% | 8.13倍 | 1.15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 | 288,000円 | -1.5% | +79.8% | 0.24% | 100.07倍 | 4.95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 |
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 |
日東ベスト | 80,900円 | +6.9% | +64.8% | 1.48% | 16.31倍 | 0.62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