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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 2,859 | 2,874 | 2,844 | 2,860 | -4 | -0.1% | 21,300 |
| 2023/04/14 | 2,906 | 2,910 | 2,854 | 2,864 | -34 | -1.2% | 19,800 |
| 2023/04/13 | 2,900 | 2,900 | 2,855 | 2,898 | +23 | +0.8% | 15,500 |
| 2023/04/12 | 2,875 | 2,885 | 2,836 | 2,875 | +2 | +0.1% | 13,700 |
| 2023/04/11 | 2,815 | 2,887 | 2,802 | 2,873 | +58 | +2.1% | 30,700 |
| 2023/04/10 | 2,851 | 2,870 | 2,815 | 2,815 | -40 | -1.4% | 29,700 |
| 2023/04/07 | 2,882 | 2,911 | 2,849 | 2,855 | -34 | -1.2% | 24,500 |
| 2023/04/06 | 2,890 | 2,940 | 2,877 | 2,889 | -6 | -0.2% | 35,400 |
| 2023/04/05 | 2,920 | 2,926 | 2,837 | 2,895 | -21 | -0.7% | 63,100 |
| 2023/04/04 | 2,994 | 3,015 | 2,910 | 2,916 | -99 | -3.3% | 48,700 |
| 2023/04/03 | 2,981 | 3,040 | 2,934 | 3,015 | ±0 | ±0% | 53,700 |
| 2023/03/31 | 3,070 | 3,105 | 3,010 | 3,015 | -55 | -1.8% | 35,200 |
| 2023/03/30 | 3,015 | 3,105 | 3,010 | 3,070 | -165 | -5.1% | 67,500 |
| 2023/03/29 | 3,260 | 3,300 | 3,230 | 3,235 | -40 | -1.2% | 39,000 |
| 2023/03/28 | 3,300 | 3,325 | 3,255 | 3,275 | -25 | -0.8% | 27,200 |
| 2023/03/27 | 3,325 | 3,345 | 3,280 | 3,300 | +25 | +0.8% | 22,900 |
| 2023/03/24 | 3,330 | 3,330 | 3,260 | 3,275 | -45 | -1.4% | 19,800 |
| 2023/03/23 | 3,250 | 3,320 | 3,240 | 3,320 | +70 | +2.2% | 18,900 |
| 2023/03/22 | 3,320 | 3,335 | 3,250 | 3,250 | ±0 | ±0% | 23,700 |
| 2023/03/20 | 3,385 | 3,440 | 3,245 | 3,250 | -190 | -5.5% | 74,600 |
| 2023/03/17 | 3,485 | 3,485 | 3,420 | 3,440 | -10 | -0.3% | 13,800 |
| 2023/03/16 | 3,410 | 3,460 | 3,385 | 3,450 | -60 | -1.7% | 30,100 |
| 2023/03/15 | 3,530 | 3,580 | 3,505 | 3,510 | +110 | +3.2% | 28,500 |
| 2023/03/14 | 3,480 | 3,620 | 3,400 | 3,400 | -135 | -3.8% | 62,800 |
| 2023/03/13 | 3,545 | 3,555 | 3,490 | 3,535 | -60 | -1.7% | 39,100 |
| 2023/03/10 | 3,570 | 3,640 | 3,555 | 3,595 | -5 | -0.1% | 37,400 |
| 2023/03/09 | 3,565 | 3,620 | 3,565 | 3,600 | +25 | +0.7% | 29,800 |
| 2023/03/08 | 3,560 | 3,595 | 3,560 | 3,575 | -15 | -0.4% | 27,000 |
| 2023/03/07 | 3,625 | 3,630 | 3,550 | 3,590 | -35 | -1% | 40,800 |
| 2023/03/06 | 3,635 | 3,680 | 3,625 | 3,625 | +5 | +0.1% | 38,000 |
| 2023/03/03 | 3,635 | 3,685 | 3,585 | 3,620 | -15 | -0.4% | 45,300 |
| 2023/03/02 | 3,725 | 3,780 | 3,630 | 3,635 | -60 | -1.6% | 79,000 |
| 2023/03/01 | 3,685 | 3,745 | 3,565 | 3,695 | +50 | +1.4% | 70,000 |
| 2023/02/28 | 3,620 | 3,680 | 3,610 | 3,645 | +65 | +1.8% | 62,000 |
| 2023/02/27 | 3,530 | 3,660 | 3,515 | 3,580 | +95 | +2.7% | 107,000 |
| 2023/02/24 | 3,515 | 3,515 | 3,415 | 3,485 | +40 | +1.2% | 31,800 |
| 2023/02/22 | 3,475 | 3,550 | 3,430 | 3,445 | -60 | -1.7% | 43,400 |
| 2023/02/21 | 3,490 | 3,515 | 3,440 | 3,505 | +15 | +0.4% | 51,200 |
| 2023/02/20 | 3,360 | 3,490 | 3,350 | 3,490 | +160 | +4.8% | 85,300 |
| 2023/02/17 | 3,260 | 3,335 | 3,240 | 3,330 | +90 | +2.8% | 64,000 |
| 2023/02/16 | 3,235 | 3,265 | 3,230 | 3,240 | +5 | +0.2% | 17,300 |
| 2023/02/15 | 3,295 | 3,295 | 3,235 | 3,235 | -35 | -1.1% | 22,800 |
| 2023/02/14 | 3,240 | 3,285 | 3,225 | 3,270 | +50 | +1.6% | 29,000 |
| 2023/02/13 | 3,225 | 3,245 | 3,185 | 3,220 | -15 | -0.5% | 23,400 |
| 2023/02/10 | 3,270 | 3,290 | 3,235 | 3,235 | -45 | -1.4% | 27,100 |
| 2023/02/09 | 3,265 | 3,295 | 3,220 | 3,280 | +40 | +1.2% | 40,600 |
| 2023/02/08 | 3,155 | 3,250 | 3,155 | 3,240 | +85 | +2.7% | 56,300 |
| 2023/02/07 | 3,115 | 3,190 | 3,115 | 3,155 | +40 | +1.3% | 45,600 |
| 2023/02/06 | 3,160 | 3,160 | 3,105 | 3,115 | -45 | -1.4% | 32,500 |
| 2023/02/03 | 3,130 | 3,160 | 3,100 | 3,160 | +25 | +0.8% | 34,000 |
501～
550
件表示中 / 3692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 | 283,000円 | +3.7% | -6.0% | 5.12% | 9.94倍 | 0.49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 |
| ユタカフーズ | 214,300円 | +0.7% | +23.4% | 1.87% | 26.12倍 | 0.67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 |
| イフジ産業 | 218,200円 | +3.3% | +72.2% | 3.02% | 8.17倍 | 1.68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 |
| ミヨシ | 165,000円 | -1.3% | -29.2% | 6.06% | 1.73倍 | 0.54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 |
| 一正蒲 | 75,700円 | +5.8% | +8.3% | 1.85% | 14.52倍 | 0.92倍 |
|
水産練り製品２位、カニ風味かまぼこ主力で首位。マイタケも生産。新潟地盤に販売地域拡大へ |
市場注目の銘柄
チャート関連のコラム
