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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,725 | 1,728 | 1,725 | 1,727 | -9 | -0.5% | 300 |
| 2022/09/02 | 1,747 | 1,747 | 1,736 | 1,736 | -23 | -1.3% | 600 |
| 2022/09/01 | 1,758 | 1,759 | 1,758 | 1,759 | +5 | +0.3% | 200 |
| 2022/08/31 | 1,754 | 1,754 | 1,753 | 1,754 | -6 | -0.3% | 400 |
| 2022/08/30 | 1,765 | 1,778 | 1,760 | 1,760 | ±0 | ±0% | 1,500 |
| 2022/08/29 | 1,755 | 1,760 | 1,755 | 1,760 | ±0 | ±0% | 600 |
| 2022/08/26 | 1,770 | 1,774 | 1,753 | 1,760 | -6 | -0.3% | 600 |
| 2022/08/25 | 1,769 | 1,773 | 1,759 | 1,766 | +19 | +1.1% | 800 |
| 2022/08/24 | 1,746 | 1,747 | 1,746 | 1,747 | +11 | +0.6% | 400 |
| 2022/08/23 | 1,740 | 1,750 | 1,736 | 1,736 | -5 | -0.3% | 1,200 |
| 2022/08/22 | 1,735 | 1,759 | 1,735 | 1,741 | +9 | +0.5% | 800 |
| 2022/08/19 | 1,732 | 1,750 | 1,732 | 1,732 | +2 | +0.1% | 1,800 |
| 2022/08/18 | 1,730 | 1,730 | 1,730 | 1,730 | -1 | -0.1% | 300 |
| 2022/08/17 | 1,750 | 1,751 | 1,723 | 1,731 | ±0 | ±0% | 800 |
| 2022/08/16 | 1,744 | 1,768 | 1,728 | 1,731 | -13 | -0.7% | 1,500 |
| 2022/08/15 | 1,730 | 1,744 | 1,730 | 1,744 | +13 | +0.8% | 400 |
| 2022/08/12 | 1,733 | 1,746 | 1,710 | 1,731 | -19 | -1.1% | 2,000 |
| 2022/08/10 | 1,730 | 1,750 | 1,730 | 1,750 | +17 | +1% | 400 |
| 2022/08/09 | 1,761 | 1,761 | 1,715 | 1,733 | -17 | -1% | 2,800 |
| 2022/08/08 | 1,748 | 1,767 | 1,748 | 1,750 | - | - | 600 |
| 2022/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/04 | 1,756 | 1,756 | 1,752 | 1,752 | -4 | -0.2% | 400 |
| 2022/08/03 | 1,774 | 1,774 | 1,753 | 1,756 | -18 | -1% | 500 |
| 2022/08/02 | 1,783 | 1,785 | 1,732 | 1,774 | -21 | -1.2% | 2,500 |
| 2022/08/01 | 1,721 | 1,795 | 1,720 | 1,795 | +84 | +4.9% | 11,800 |
| 2022/07/29 | 1,700 | 1,713 | 1,700 | 1,711 | +11 | +0.6% | 1,600 |
| 2022/07/28 | 1,704 | 1,705 | 1,700 | 1,700 | +10 | +0.6% | 1,400 |
| 2022/07/27 | 1,692 | 1,692 | 1,690 | 1,690 | -6 | -0.4% | 200 |
| 2022/07/26 | 1,711 | 1,715 | 1,675 | 1,696 | -1 | -0.1% | 8,400 |
| 2022/07/25 | 1,728 | 1,728 | 1,697 | 1,697 | -13 | -0.8% | 4,800 |
| 2022/07/22 | 1,701 | 1,710 | 1,697 | 1,710 | +10 | +0.6% | 3,000 |
| 2022/07/21 | 1,706 | 1,706 | 1,700 | 1,700 | -6 | -0.4% | 3,700 |
| 2022/07/20 | 1,724 | 1,739 | 1,706 | 1,706 | -36 | -2.1% | 2,100 |
| 2022/07/19 | 1,700 | 1,742 | 1,698 | 1,742 | +42 | +2.5% | 1,700 |
| 2022/07/15 | 1,712 | 1,714 | 1,700 | 1,700 | -10 | -0.6% | 1,500 |
| 2022/07/14 | 1,710 | 1,713 | 1,710 | 1,710 | - | - | 500 |
| 2022/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/12 | 1,710 | 1,714 | 1,710 | 1,714 | +4 | +0.2% | 600 |
| 2022/07/11 | 1,715 | 1,715 | 1,710 | 1,710 | -5 | -0.3% | 1,600 |
| 2022/07/08 | 1,716 | 1,716 | 1,715 | 1,715 | +15 | +0.9% | 200 |
| 2022/07/07 | 1,701 | 1,701 | 1,700 | 1,700 | -1 | -0.1% | 800 |
| 2022/07/06 | 1,701 | 1,701 | 1,701 | 1,701 | -1 | -0.1% | 100 |
| 2022/07/05 | 1,732 | 1,738 | 1,700 | 1,702 | -13 | -0.8% | 3,800 |
| 2022/07/04 | 1,733 | 1,733 | 1,715 | 1,715 | +7 | +0.4% | 300 |
| 2022/07/01 | 1,713 | 1,713 | 1,708 | 1,708 | -7 | -0.4% | 300 |
| 2022/06/30 | 1,715 | 1,715 | 1,712 | 1,715 | +8 | +0.5% | 300 |
| 2022/06/29 | 1,703 | 1,711 | 1,703 | 1,707 | -31 | -1.8% | 400 |
| 2022/06/28 | 1,714 | 1,738 | 1,713 | 1,738 | +39 | +2.3% | 900 |
| 2022/06/27 | 1,759 | 1,759 | 1,697 | 1,699 | -20 | -1.2% | 4,300 |
| 2022/06/24 | 1,719 | 1,719 | 1,719 | 1,719 | +13 | +0.8% | 100 |
651～
700
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
