日本食品化工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 2,883 | 2,906 | 2,880 | 2,886 | +8 | +0.3% | 1,900 |
| 2024/09/19 | 2,874 | 2,916 | 2,871 | 2,878 | +4 | +0.1% | 1,500 |
| 2024/09/18 | 2,832 | 2,918 | 2,832 | 2,874 | +44 | +1.6% | 3,000 |
| 2024/09/17 | 2,865 | 2,938 | 2,771 | 2,830 | -35 | -1.2% | 15,000 |
| 2024/09/13 | 2,840 | 2,890 | 2,840 | 2,865 | +28 | +1% | 5,600 |
| 2024/09/12 | 2,800 | 2,860 | 2,800 | 2,837 | +40 | +1.4% | 6,600 |
| 2024/09/11 | 2,836 | 2,889 | 2,770 | 2,797 | -55 | -1.9% | 13,100 |
| 2024/09/10 | 2,822 | 2,893 | 2,822 | 2,852 | +2 | +0.1% | 2,300 |
| 2024/09/09 | 2,830 | 2,864 | 2,830 | 2,850 | -8 | -0.3% | 3,300 |
| 2024/09/06 | 2,902 | 2,912 | 2,833 | 2,858 | -54 | -1.9% | 5,500 |
| 2024/09/05 | 2,863 | 2,959 | 2,863 | 2,912 | +39 | +1.4% | 5,800 |
| 2024/09/04 | 2,901 | 2,926 | 2,873 | 2,873 | -47 | -1.6% | 7,200 |
| 2024/09/03 | 2,900 | 2,930 | 2,900 | 2,920 | +9 | +0.3% | 1,600 |
| 2024/09/02 | 2,898 | 2,913 | 2,871 | 2,911 | +14 | +0.5% | 2,200 |
| 2024/08/30 | 2,869 | 2,897 | 2,840 | 2,897 | +39 | +1.4% | 6,000 |
| 2024/08/29 | 2,835 | 2,871 | 2,835 | 2,858 | +10 | +0.4% | 2,500 |
| 2024/08/28 | 2,867 | 2,867 | 2,822 | 2,848 | -3 | -0.1% | 3,700 |
| 2024/08/27 | 2,841 | 2,863 | 2,820 | 2,851 | +18 | +0.6% | 5,300 |
| 2024/08/26 | 2,855 | 2,860 | 2,820 | 2,833 | -18 | -0.6% | 3,100 |
| 2024/08/23 | 2,840 | 2,857 | 2,840 | 2,851 | +11 | +0.4% | 600 |
| 2024/08/22 | 2,855 | 2,873 | 2,781 | 2,840 | -5 | -0.2% | 6,500 |
| 2024/08/21 | 2,791 | 2,845 | 2,785 | 2,845 | +77 | +2.8% | 5,800 |
| 2024/08/20 | 2,755 | 2,787 | 2,740 | 2,768 | +13 | +0.5% | 5,200 |
| 2024/08/19 | 2,709 | 2,755 | 2,695 | 2,755 | +27 | +1% | 15,700 |
| 2024/08/16 | 2,732 | 2,732 | 2,701 | 2,728 | +30 | +1.1% | 1,900 |
| 2024/08/15 | 2,672 | 2,724 | 2,663 | 2,698 | +26 | +1% | 1,800 |
| 2024/08/14 | 2,667 | 2,690 | 2,660 | 2,672 | +5 | +0.2% | 2,600 |
| 2024/08/13 | 2,603 | 2,667 | 2,600 | 2,667 | +67 | +2.6% | 7,100 |
| 2024/08/09 | 2,705 | 2,705 | 2,570 | 2,600 | -40 | -1.5% | 8,800 |
| 2024/08/08 | 2,703 | 2,719 | 2,640 | 2,640 | -67 | -2.5% | 5,500 |
| 2024/08/07 | 2,501 | 2,885 | 2,501 | 2,707 | +217 | +8.7% | 16,200 |
| 2024/08/06 | 2,473 | 2,630 | 2,460 | 2,490 | +115 | +4.8% | 17,800 |
| 2024/08/05 | 2,775 | 2,775 | 2,375 | 2,375 | -500 | -17.4% | 38,800 |
| 2024/08/02 | 2,921 | 2,975 | 2,854 | 2,875 | -82 | -2.8% | 18,400 |
| 2024/08/01 | 2,970 | 3,010 | 2,950 | 2,957 | +37 | +1.3% | 21,200 |
| 2024/07/31 | 2,921 | 3,100 | 2,910 | 2,920 | -23 | -0.8% | 41,200 |
| 2024/07/30 | 2,950 | 2,950 | 2,910 | 2,943 | -7 | -0.2% | 12,500 |
| 2024/07/29 | 2,966 | 2,972 | 2,933 | 2,950 | +19 | +0.6% | 8,300 |
| 2024/07/26 | 2,941 | 2,984 | 2,921 | 2,931 | -22 | -0.7% | 8,400 |
| 2024/07/25 | 2,992 | 2,992 | 2,936 | 2,953 | -39 | -1.3% | 10,400 |
| 2024/07/24 | 2,971 | 2,997 | 2,963 | 2,992 | ±0 | ±0% | 6,200 |
| 2024/07/23 | 2,983 | 3,010 | 2,966 | 2,992 | +12 | +0.4% | 6,800 |
| 2024/07/22 | 3,025 | 3,030 | 2,971 | 2,980 | -35 | -1.2% | 13,300 |
| 2024/07/19 | 3,025 | 3,055 | 3,005 | 3,015 | -5 | -0.2% | 14,800 |
| 2024/07/18 | 3,000 | 3,025 | 2,990 | 3,020 | +21 | +0.7% | 9,400 |
| 2024/07/17 | 2,987 | 3,005 | 2,978 | 2,999 | +40 | +1.4% | 9,500 |
| 2024/07/16 | 2,962 | 2,995 | 2,948 | 2,959 | -3 | -0.1% | 3,900 |
| 2024/07/12 | 2,936 | 2,986 | 2,936 | 2,962 | +8 | +0.3% | 7,300 |
| 2024/07/11 | 2,943 | 2,964 | 2,931 | 2,954 | +48 | +1.7% | 7,100 |
| 2024/07/10 | 2,944 | 2,945 | 2,906 | 2,906 | -27 | -0.9% | 8,800 |
1～
50
件表示中 / 3544件
類似銘柄と比較する
現在ご覧いただいている「日食品」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 |
|---|---|---|---|---|---|---|---|---|
| 日食品 | 288,600円 | - | - | 2.77% | 10.92倍 | 0.58倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。配当性向３０％目安 |
| 佐藤食 | 205,900円 | +1.6% | -7.9% | 1.94% | 15.13倍 | 0.41倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| ユタカフーズ | 210,000円 | +0.7% | +23.4% | 1.90% | 25.60倍 | 0.66倍 |
|
東海地区の中堅食品メーカー。即席麺等は東洋水産から受託。たれ、顆粒ＯＥＭも。自社製品育成 |
| 鳥越粉 | 69,000円 | +6.1% | +20.8% | 2.90% | 14.22倍 | 0.45倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
| ミヨシ | 165,300円 | +0.1% | +7.9% | 2.42% | 6.92倍 | 0.55倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
市場注目の銘柄
チャート関連のコラム
