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 |
|---|---|---|---|---|---|---|---|
| 2023/10/12 | 3,875 | 3,890 | 3,840 | 3,860 | -45 | -1.2% | 7,500 |
| 2023/10/11 | 3,885 | 3,905 | 3,840 | 3,905 | +20 | +0.5% | 6,900 |
| 2023/10/10 | 3,880 | 3,950 | 3,835 | 3,885 | +75 | +2% | 14,900 |
| 2023/10/06 | 3,835 | 3,875 | 3,790 | 3,810 | -30 | -0.8% | 11,700 |
| 2023/10/05 | 3,745 | 3,840 | 3,740 | 3,840 | +190 | +5.2% | 18,600 |
| 2023/10/04 | 3,655 | 3,745 | 3,640 | 3,650 | -115 | -3.1% | 34,500 |
| 2023/10/03 | 3,835 | 3,835 | 3,730 | 3,765 | -75 | -2% | 23,500 |
| 2023/10/02 | 3,840 | 3,940 | 3,820 | 3,840 | +10 | +0.3% | 15,200 |
| 2023/09/29 | 4,020 | 4,020 | 3,795 | 3,830 | -190 | -4.7% | 36,100 |
| 2023/09/28 | 4,000 | 4,080 | 3,965 | 4,020 | -10 | -0.2% | 25,700 |
| 2023/09/27 | 4,020 | 4,050 | 3,970 | 4,030 | -20 | -0.5% | 14,200 |
| 2023/09/26 | 4,140 | 4,140 | 4,010 | 4,050 | -90 | -2.2% | 22,600 |
| 2023/09/25 | 3,970 | 4,150 | 3,950 | 4,140 | +170 | +4.3% | 39,800 |
| 2023/09/22 | 3,920 | 3,990 | 3,875 | 3,970 | +15 | +0.4% | 22,800 |
| 2023/09/21 | 3,960 | 4,035 | 3,930 | 3,955 | -20 | -0.5% | 18,300 |
| 2023/09/20 | 4,000 | 4,070 | 3,955 | 3,975 | -5 | -0.1% | 34,200 |
| 2023/09/19 | 3,870 | 3,980 | 3,860 | 3,980 | +110 | +2.8% | 28,500 |
| 2023/09/15 | 3,915 | 3,920 | 3,795 | 3,870 | +25 | +0.7% | 35,200 |
| 2023/09/14 | 3,790 | 3,880 | 3,780 | 3,845 | +90 | +2.4% | 20,400 |
| 2023/09/13 | 3,735 | 3,790 | 3,700 | 3,755 | +35 | +0.9% | 24,800 |
| 2023/09/12 | 3,740 | 3,770 | 3,670 | 3,720 | -10 | -0.3% | 30,000 |
| 2023/09/11 | 3,785 | 3,790 | 3,640 | 3,730 | -75 | -2% | 64,100 |
| 2023/09/08 | 3,965 | 3,965 | 3,790 | 3,805 | -105 | -2.7% | 36,600 |
| 2023/09/07 | 3,935 | 4,000 | 3,905 | 3,910 | -85 | -2.1% | 25,600 |
| 2023/09/06 | 3,880 | 4,000 | 3,815 | 3,995 | +115 | +3% | 34,600 |
| 2023/09/05 | 3,915 | 3,950 | 3,860 | 3,880 | -35 | -0.9% | 15,800 |
| 2023/09/04 | 3,785 | 3,960 | 3,785 | 3,915 | +150 | +4% | 51,800 |
| 2023/09/01 | 3,800 | 3,840 | 3,720 | 3,765 | -55 | -1.4% | 28,200 |
| 2023/08/31 | 3,730 | 3,845 | 3,730 | 3,820 | +90 | +2.4% | 25,800 |
| 2023/08/30 | 3,780 | 3,785 | 3,715 | 3,730 | -70 | -1.8% | 33,400 |
| 2023/08/29 | 3,650 | 3,800 | 3,630 | 3,800 | +190 | +5.3% | 63,600 |
| 2023/08/28 | 3,680 | 3,680 | 3,605 | 3,610 | -35 | -1% | 13,800 |
| 2023/08/25 | 3,625 | 3,740 | 3,595 | 3,645 | +20 | +0.6% | 40,300 |
| 2023/08/24 | 3,665 | 3,705 | 3,575 | 3,625 | ±0 | ±0% | 44,300 |
| 2023/08/23 | 3,505 | 3,630 | 3,505 | 3,625 | +100 | +2.8% | 29,100 |
| 2023/08/22 | 3,475 | 3,535 | 3,460 | 3,525 | +65 | +1.9% | 17,200 |
| 2023/08/21 | 3,510 | 3,510 | 3,435 | 3,460 | -30 | -0.9% | 17,900 |
| 2023/08/18 | 3,500 | 3,580 | 3,450 | 3,490 | -55 | -1.6% | 39,100 |
| 2023/08/17 | 3,505 | 3,545 | 3,390 | 3,545 | +65 | +1.9% | 38,000 |
| 2023/08/16 | 3,460 | 3,565 | 3,410 | 3,480 | -10 | -0.3% | 27,900 |
| 2023/08/15 | 3,470 | 3,540 | 3,455 | 3,490 | +35 | +1% | 39,500 |
| 2023/08/14 | 3,385 | 3,550 | 3,370 | 3,455 | +165 | +5% | 93,600 |
| 2023/08/10 | 3,270 | 3,375 | 3,240 | 3,290 | +55 | +1.7% | 48,600 |
| 2023/08/09 | 3,255 | 3,305 | 3,140 | 3,235 | +10 | +0.3% | 73,400 |
| 2023/08/08 | 3,265 | 3,265 | 3,205 | 3,225 | +20 | +0.6% | 23,400 |
| 2023/08/07 | 3,270 | 3,270 | 3,205 | 3,205 | -5 | -0.2% | 14,000 |
| 2023/08/04 | 3,180 | 3,250 | 3,180 | 3,210 | ±0 | ±0% | 14,100 |
| 2023/08/03 | 3,300 | 3,360 | 3,210 | 3,210 | -50 | -1.5% | 48,600 |
| 2023/08/02 | 3,250 | 3,270 | 3,150 | 3,260 | -10 | -0.3% | 31,400 |
| 2023/08/01 | 3,190 | 3,270 | 3,085 | 3,270 | +324 | +11% | 127,600 |
451～
500
件表示中 / 3763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 | 359,500円 | +3.7% | -6.0% | 4.03% | 12.63倍 | 0.62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。ＤＯＥ基準に還元 |
| 鳥越粉 | 94,000円 | +8.9% | +7.8% | 4.68% | 21.67倍 | 0.62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 |
| イートアンドＨ | 210,500円 | +7.1% | +16.5% | 0.71% | 45.54倍 | 2.19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 |
| ヨシムラフード | 89,600円 | +4.5% | -31.8% | 0.00% | 19.10倍 | 1.94倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| ミヨシ | 205,700円 | -1.3% | -29.2% | 4.86% | 2.17倍 | 0.53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
