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 |
|---|---|---|---|---|---|---|---|
| 2025/10/28 | 3,635 | 3,635 | 3,565 | 3,565 | -70 | -1.9% | 3,000 |
| 2025/10/27 | 3,630 | 3,650 | 3,600 | 3,635 | +45 | +1.3% | 11,000 |
| 2025/10/24 | 3,610 | 3,630 | 3,590 | 3,590 | -10 | -0.3% | 4,400 |
| 2025/10/23 | 3,575 | 3,615 | 3,565 | 3,600 | +35 | +1% | 6,700 |
| 2025/10/22 | 3,545 | 3,575 | 3,530 | 3,565 | +60 | +1.7% | 6,300 |
| 2025/10/21 | 3,515 | 3,530 | 3,500 | 3,505 | ±0 | ±0% | 3,300 |
| 2025/10/20 | 3,525 | 3,550 | 3,490 | 3,505 | +10 | +0.3% | 13,200 |
| 2025/10/17 | 3,500 | 3,515 | 3,480 | 3,495 | +5 | +0.1% | 4,300 |
| 2025/10/16 | 3,495 | 3,500 | 3,470 | 3,490 | +35 | +1% | 3,500 |
| 2025/10/15 | 3,445 | 3,475 | 3,440 | 3,455 | +55 | +1.6% | 3,400 |
| 2025/10/14 | 3,425 | 3,465 | 3,400 | 3,400 | -75 | -2.2% | 10,300 |
| 2025/10/10 | 3,465 | 3,515 | 3,450 | 3,475 | ±0 | ±0% | 8,400 |
| 2025/10/09 | 3,505 | 3,555 | 3,455 | 3,475 | -40 | -1.1% | 8,900 |
| 2025/10/08 | 3,485 | 3,535 | 3,480 | 3,515 | +50 | +1.4% | 9,600 |
| 2025/10/07 | 3,500 | 3,500 | 3,460 | 3,465 | -15 | -0.4% | 4,300 |
| 2025/10/06 | 3,445 | 3,480 | 3,420 | 3,480 | +35 | +1% | 6,900 |
| 2025/10/03 | 3,405 | 3,450 | 3,405 | 3,445 | +75 | +2.2% | 3,600 |
| 2025/10/02 | 3,450 | 3,450 | 3,345 | 3,370 | -55 | -1.6% | 10,700 |
| 2025/10/01 | 3,455 | 3,455 | 3,380 | 3,425 | -30 | -0.9% | 11,700 |
| 2025/09/30 | 3,570 | 3,580 | 3,455 | 3,455 | -130 | -3.6% | 16,500 |
| 2025/09/29 | 3,605 | 3,625 | 3,575 | 3,585 | -60 | -1.6% | 6,400 |
| 2025/09/26 | 3,675 | 3,705 | 3,645 | 3,645 | -30 | -0.8% | 10,300 |
| 2025/09/25 | 3,675 | 3,675 | 3,630 | 3,675 | ±0 | ±0% | 6,400 |
| 2025/09/24 | 3,685 | 3,685 | 3,630 | 3,675 | ±0 | ±0% | 6,300 |
| 2025/09/22 | 3,665 | 3,685 | 3,645 | 3,675 | +25 | +0.7% | 3,800 |
| 2025/09/19 | 3,695 | 3,715 | 3,615 | 3,650 | -30 | -0.8% | 13,900 |
| 2025/09/18 | 3,730 | 3,730 | 3,635 | 3,680 | -50 | -1.3% | 7,500 |
| 2025/09/17 | 3,695 | 3,730 | 3,695 | 3,730 | +40 | +1.1% | 8,100 |
| 2025/09/16 | 3,700 | 3,715 | 3,680 | 3,690 | ±0 | ±0% | 4,100 |
| 2025/09/12 | 3,665 | 3,700 | 3,645 | 3,690 | +25 | +0.7% | 5,500 |
| 2025/09/11 | 3,715 | 3,715 | 3,605 | 3,665 | -55 | -1.5% | 7,800 |
| 2025/09/10 | 3,660 | 3,720 | 3,660 | 3,720 | +40 | +1.1% | 4,800 |
| 2025/09/09 | 3,680 | 3,710 | 3,645 | 3,680 | -10 | -0.3% | 5,100 |
| 2025/09/08 | 3,730 | 3,775 | 3,630 | 3,690 | -10 | -0.3% | 15,800 |
| 2025/09/05 | 3,685 | 3,710 | 3,645 | 3,700 | +15 | +0.4% | 5,800 |
| 2025/09/04 | 3,595 | 3,685 | 3,595 | 3,685 | +95 | +2.6% | 8,100 |
| 2025/09/03 | 3,540 | 3,595 | 3,540 | 3,590 | +55 | +1.6% | 7,000 |
| 2025/09/02 | 3,540 | 3,565 | 3,510 | 3,535 | +10 | +0.3% | 4,900 |
| 2025/09/01 | 3,520 | 3,540 | 3,510 | 3,525 | +10 | +0.3% | 2,000 |
| 2025/08/29 | 3,530 | 3,560 | 3,510 | 3,515 | -35 | -1% | 4,600 |
| 2025/08/28 | 3,545 | 3,555 | 3,515 | 3,550 | +35 | +1% | 1,000 |
| 2025/08/27 | 3,565 | 3,565 | 3,515 | 3,515 | -60 | -1.7% | 5,500 |
| 2025/08/26 | 3,575 | 3,595 | 3,520 | 3,575 | ±0 | ±0% | 8,500 |
| 2025/08/25 | 3,605 | 3,605 | 3,575 | 3,575 | +25 | +0.7% | 1,700 |
| 2025/08/22 | 3,560 | 3,575 | 3,550 | 3,550 | -10 | -0.3% | 2,400 |
| 2025/08/21 | 3,575 | 3,575 | 3,560 | 3,560 | -35 | -1% | 1,200 |
| 2025/08/20 | 3,570 | 3,600 | 3,560 | 3,595 | +5 | +0.1% | 4,100 |
| 2025/08/19 | 3,580 | 3,610 | 3,570 | 3,590 | -5 | -0.1% | 6,800 |
| 2025/08/18 | 3,595 | 3,610 | 3,570 | 3,595 | ±0 | ±0% | 5,400 |
| 2025/08/15 | 3,600 | 3,600 | 3,570 | 3,595 | -5 | -0.1% | 4,700 |
1～
50
件表示中 / 3812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 | 350,000円 | +3.7% | -6.0% | 4.14% | 12.29倍 | 0.61倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向け等気象条件左右。ＤＯＥ２・５％以上 |
| ファーマフーズ | 79,400円 | +4.2% | -41.2% | 3.15% | 22.92倍 | 1.98倍 |
|
卵黄由来サプリや化粧品の通販が柱。機能性食品素材「ギャバ」等は内外の食品メーカーへ販売 |
| ミヨシ | 217,500円 | -1.3% | -29.2% | 4.60% | 2.29倍 | 0.56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 |
| イートアンドＨ | 199,200円 | +7.1% | +16.5% | 0.75% | 43.10倍 | 2.04倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
| ＳＴＩフードＨ | 127,700円 | +12.4% | +2.8% | 3.13% | 9.46倍 | 2.41倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
市場注目の銘柄
チャート関連のコラム
