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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 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 |
| 2025/08/14 | 3,620 | 3,630 | 3,600 | 3,600 | -20 | -0.6% | 2,100 |
| 2025/08/13 | 3,630 | 3,650 | 3,605 | 3,620 | +10 | +0.3% | 8,000 |
| 2025/08/12 | 3,585 | 3,635 | 3,565 | 3,610 | +15 | +0.4% | 10,500 |
| 2025/08/08 | 3,585 | 3,610 | 3,565 | 3,595 | +10 | +0.3% | 5,200 |
| 2025/08/07 | 3,620 | 3,620 | 3,575 | 3,585 | -35 | -1% | 3,700 |
| 2025/08/06 | 3,610 | 3,660 | 3,570 | 3,620 | +10 | +0.3% | 9,200 |
| 2025/08/05 | 3,535 | 3,645 | 3,505 | 3,610 | +70 | +2% | 25,700 |
| 2025/08/04 | 3,440 | 3,575 | 3,440 | 3,540 | +40 | +1.1% | 14,800 |
| 2025/08/01 | 3,385 | 3,530 | 3,385 | 3,500 | +110 | +3.2% | 16,900 |
| 2025/07/31 | 3,540 | 3,560 | 3,360 | 3,390 | -110 | -3.1% | 49,100 |
| 2025/07/30 | 3,455 | 3,500 | 3,450 | 3,500 | +45 | +1.3% | 6,100 |
| 2025/07/29 | 3,500 | 3,500 | 3,360 | 3,455 | -50 | -1.4% | 12,600 |
| 2025/07/28 | 3,515 | 3,585 | 3,490 | 3,505 | -20 | -0.6% | 16,100 |
| 2025/07/25 | 3,425 | 3,590 | 3,410 | 3,525 | +150 | +4.4% | 37,600 |
| 2025/07/24 | 3,355 | 3,375 | 3,330 | 3,375 | +20 | +0.6% | 5,400 |
| 2025/07/23 | 3,310 | 3,370 | 3,310 | 3,355 | +35 | +1.1% | 8,000 |
| 2025/07/22 | 3,300 | 3,335 | 3,275 | 3,320 | +20 | +0.6% | 6,300 |
| 2025/07/18 | 3,285 | 3,300 | 3,285 | 3,300 | +15 | +0.5% | 1,200 |
| 2025/07/17 | 3,285 | 3,300 | 3,285 | 3,285 | ±0 | ±0% | 1,300 |
| 2025/07/16 | 3,265 | 3,315 | 3,265 | 3,285 | +10 | +0.3% | 6,900 |
| 2025/07/15 | 3,295 | 3,320 | 3,270 | 3,275 | -15 | -0.5% | 11,000 |
| 2025/07/14 | 3,245 | 3,300 | 3,245 | 3,290 | +40 | +1.2% | 10,000 |
| 2025/07/11 | 3,260 | 3,275 | 3,240 | 3,250 | ±0 | ±0% | 3,700 |
| 2025/07/10 | 3,280 | 3,280 | 3,230 | 3,250 | -30 | -0.9% | 8,900 |
| 2025/07/09 | 3,290 | 3,295 | 3,270 | 3,280 | -25 | -0.8% | 6,400 |
| 2025/07/08 | 3,275 | 3,305 | 3,250 | 3,305 | +25 | +0.8% | 4,700 |
| 2025/07/07 | 3,330 | 3,335 | 3,280 | 3,280 | -50 | -1.5% | 5,700 |
1～
50
件表示中 / 3785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 | 369,500円 | +3.7% | -6.0% | 3.92% | 12.98倍 | 0.64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 |
| ベースフード | 45,200円 | +14.3% | +111.4% | 0.00% | 96.38倍 | 23.26倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
| ファーマフーズ | 82,900円 | +4.2% | -41.2% | 3.02% | 23.93倍 | 2.07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 |
| イートアンドＨ | 205,600円 | +7.1% | +16.5% | 0.73% | 44.48倍 | 2.13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 | 128,700円 | +12.4% | +2.8% | 3.11% | 9.54倍 | 2.43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
