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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 2,387 | 2,426 | 2,387 | 2,402 | +17 | +0.7% | 33,300 |
| 2022/11/17 | 2,390 | 2,419 | 2,384 | 2,385 | -4 | -0.2% | 25,800 |
| 2022/11/16 | 2,394 | 2,394 | 2,368 | 2,389 | -5 | -0.2% | 15,700 |
| 2022/11/15 | 2,390 | 2,409 | 2,387 | 2,394 | +4 | +0.2% | 10,200 |
| 2022/11/14 | 2,435 | 2,435 | 2,384 | 2,390 | +5 | +0.2% | 21,000 |
| 2022/11/11 | 2,404 | 2,431 | 2,380 | 2,385 | +31 | +1.3% | 35,600 |
| 2022/11/10 | 2,336 | 2,367 | 2,334 | 2,354 | +21 | +0.9% | 17,000 |
| 2022/11/09 | 2,360 | 2,387 | 2,333 | 2,333 | +1 | ±0% | 23,100 |
| 2022/11/08 | 2,340 | 2,345 | 2,315 | 2,332 | -18 | -0.8% | 23,000 |
| 2022/11/07 | 2,401 | 2,418 | 2,310 | 2,350 | -38 | -1.6% | 57,600 |
| 2022/11/04 | 2,435 | 2,460 | 2,371 | 2,388 | -249 | -9.4% | 128,700 |
| 2022/11/02 | 2,601 | 2,738 | 2,591 | 2,637 | +399 | +17.8% | 231,200 |
| 2022/11/01 | 2,238 | 2,238 | 2,238 | 2,238 | +400 | +21.8% | 5,200 |
| 2022/10/31 | 1,819 | 1,838 | 1,771 | 1,838 | +33 | +1.8% | 2,600 |
| 2022/10/28 | 1,812 | 1,814 | 1,795 | 1,805 | +3 | +0.2% | 800 |
| 2022/10/27 | 1,800 | 1,811 | 1,785 | 1,802 | -8 | -0.4% | 1,400 |
| 2022/10/26 | 1,797 | 1,813 | 1,764 | 1,810 | +22 | +1.2% | 6,200 |
| 2022/10/25 | 1,788 | 1,788 | 1,787 | 1,788 | ±0 | ±0% | 300 |
| 2022/10/24 | 1,760 | 1,788 | 1,760 | 1,788 | +29 | +1.6% | 2,400 |
| 2022/10/21 | 1,760 | 1,760 | 1,741 | 1,759 | -2 | -0.1% | 300 |
| 2022/10/20 | 1,741 | 1,761 | 1,741 | 1,761 | +11 | +0.6% | 400 |
| 2022/10/19 | 1,755 | 1,755 | 1,750 | 1,750 | -11 | -0.6% | 300 |
| 2022/10/18 | 1,755 | 1,761 | 1,755 | 1,761 | +1 | +0.1% | 700 |
| 2022/10/17 | 1,757 | 1,761 | 1,757 | 1,760 | ±0 | ±0% | 1,400 |
| 2022/10/14 | 1,760 | 1,761 | 1,747 | 1,760 | +14 | +0.8% | 1,500 |
| 2022/10/13 | 1,730 | 1,746 | 1,723 | 1,746 | - | - | 400 |
| 2022/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/11 | 1,737 | 1,737 | 1,731 | 1,731 | -17 | -1% | 300 |
| 2022/10/07 | 1,750 | 1,750 | 1,748 | 1,748 | -5 | -0.3% | 200 |
| 2022/10/06 | 1,742 | 1,755 | 1,731 | 1,753 | -5 | -0.3% | 700 |
| 2022/10/05 | 1,747 | 1,764 | 1,747 | 1,758 | +13 | +0.7% | 400 |
| 2022/10/04 | 1,752 | 1,752 | 1,725 | 1,745 | -3 | -0.2% | 600 |
| 2022/10/03 | 1,725 | 1,748 | 1,725 | 1,748 | +36 | +2.1% | 200 |
| 2022/09/30 | 1,721 | 1,722 | 1,712 | 1,712 | -36 | -2.1% | 400 |
| 2022/09/29 | 1,717 | 1,748 | 1,715 | 1,748 | +31 | +1.8% | 400 |
| 2022/09/28 | 1,743 | 1,743 | 1,707 | 1,717 | -26 | -1.5% | 1,100 |
| 2022/09/27 | 1,750 | 1,750 | 1,731 | 1,743 | +2 | +0.1% | 1,500 |
| 2022/09/26 | 1,750 | 1,750 | 1,741 | 1,741 | -11 | -0.6% | 900 |
| 2022/09/22 | 1,749 | 1,760 | 1,741 | 1,752 | +5 | +0.3% | 1,400 |
| 2022/09/21 | 1,747 | 1,747 | 1,747 | 1,747 | +7 | +0.4% | 800 |
| 2022/09/20 | 1,743 | 1,750 | 1,740 | 1,740 | -8 | -0.5% | 1,600 |
| 2022/09/16 | 1,745 | 1,748 | 1,744 | 1,748 | +4 | +0.2% | 1,200 |
| 2022/09/15 | 1,739 | 1,756 | 1,730 | 1,744 | +9 | +0.5% | 2,400 |
| 2022/09/14 | 1,739 | 1,739 | 1,735 | 1,735 | -4 | -0.2% | 500 |
| 2022/09/13 | 1,739 | 1,739 | 1,739 | 1,739 | ±0 | ±0% | 500 |
| 2022/09/12 | 1,734 | 1,739 | 1,734 | 1,739 | ±0 | ±0% | 700 |
| 2022/09/09 | 1,729 | 1,739 | 1,729 | 1,739 | +10 | +0.6% | 600 |
| 2022/09/08 | 1,738 | 1,738 | 1,727 | 1,729 | +4 | +0.2% | 800 |
| 2022/09/07 | 1,736 | 1,736 | 1,725 | 1,725 | -11 | -0.6% | 900 |
| 2022/09/06 | 1,731 | 1,736 | 1,726 | 1,736 | +9 | +0.5% | 1,000 |
601～
650
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
