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 |
|---|---|---|---|---|---|---|---|
| 2023/03/06 | 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 |
| 2023/02/02 | 3,180 | 3,225 | 3,130 | 3,135 | -25 | -0.8% | 71,100 |
| 2023/02/01 | 3,130 | 3,185 | 3,030 | 3,160 | -95 | -2.9% | 152,200 |
| 2023/01/31 | 3,200 | 3,260 | 3,145 | 3,255 | +55 | +1.7% | 83,300 |
| 2023/01/30 | 3,155 | 3,210 | 3,145 | 3,200 | +25 | +0.8% | 34,700 |
| 2023/01/27 | 3,240 | 3,265 | 3,135 | 3,175 | -50 | -1.6% | 80,500 |
| 2023/01/26 | 3,180 | 3,265 | 3,140 | 3,225 | +45 | +1.4% | 68,300 |
| 2023/01/25 | 3,305 | 3,310 | 3,155 | 3,180 | -120 | -3.6% | 155,300 |
| 2023/01/24 | 3,395 | 3,410 | 3,275 | 3,300 | -60 | -1.8% | 139,500 |
| 2023/01/23 | 3,290 | 3,370 | 3,240 | 3,360 | +85 | +2.6% | 110,900 |
| 2023/01/20 | 3,300 | 3,315 | 3,220 | 3,275 | +10 | +0.3% | 99,200 |
| 2023/01/19 | 3,155 | 3,265 | 3,135 | 3,265 | +120 | +3.8% | 113,400 |
| 2023/01/18 | 3,090 | 3,145 | 3,025 | 3,145 | +70 | +2.3% | 68,900 |
| 2023/01/17 | 3,010 | 3,075 | 2,975 | 3,075 | +50 | +1.7% | 69,300 |
| 2023/01/16 | 2,934 | 3,030 | 2,934 | 3,025 | +103 | +3.5% | 79,400 |
| 2023/01/13 | 2,924 | 2,928 | 2,848 | 2,922 | +15 | +0.5% | 127,900 |
| 2023/01/12 | 2,905 | 2,954 | 2,890 | 2,907 | +50 | +1.8% | 116,500 |
| 2023/01/11 | 2,880 | 2,910 | 2,844 | 2,857 | -16 | -0.6% | 116,800 |
| 2023/01/10 | 2,960 | 3,050 | 2,870 | 2,873 | +27 | +0.9% | 183,800 |
| 2023/01/06 | 2,827 | 2,880 | 2,805 | 2,846 | +52 | +1.9% | 87,900 |
| 2023/01/05 | 2,737 | 2,840 | 2,737 | 2,794 | +74 | +2.7% | 83,100 |
| 2023/01/04 | 2,695 | 2,735 | 2,673 | 2,720 | +57 | +2.1% | 48,900 |
| 2022/12/30 | 2,660 | 2,684 | 2,648 | 2,663 | +3 | +0.1% | 33,600 |
| 2022/12/29 | 2,650 | 2,665 | 2,631 | 2,660 | +10 | +0.4% | 25,400 |
| 2022/12/28 | 2,635 | 2,650 | 2,630 | 2,650 | +15 | +0.6% | 16,900 |
| 2022/12/27 | 2,640 | 2,650 | 2,626 | 2,635 | -15 | -0.6% | 33,400 |
| 2022/12/26 | 2,660 | 2,668 | 2,645 | 2,650 | +15 | +0.6% | 22,100 |
| 2022/12/23 | 2,603 | 2,640 | 2,603 | 2,635 | +15 | +0.6% | 25,200 |
| 2022/12/22 | 2,597 | 2,638 | 2,595 | 2,620 | +15 | +0.6% | 22,200 |
| 2022/12/21 | 2,583 | 2,620 | 2,583 | 2,605 | +22 | +0.9% | 22,800 |
601～
650
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 | 359,000円 | +3.7% | -6.0% | 4.04% | 12.61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 | 210,700円 | +7.1% | +16.5% | 0.71% | 45.58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 | 89,900円 | +4.5% | -31.8% | 0.00% | 19.16倍 | 1.95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 | 208,600円 | -1.3% | -29.2% | 4.79% | 2.20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 |
市場注目の銘柄
チャート関連のコラム
