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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 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 |
| 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 |
651～
700
件表示中 / 3733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 | 335,000円 | +3.7% | -6.0% | 4.33% | 11.77倍 | 0.58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 |
| イートアンドＨ | 205,500円 | +7.1% | +16.5% | 0.73% | 44.46倍 | 2.13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 |
| ＳＴＩフードＨ | 130,100円 | +12.4% | +2.8% | 3.07% | 11.86倍 | 2.76倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| アヲハタ | 264,000円 | +2.4% | +6.5% | 0.76% | 73.74倍 | 1.61倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
| 佐藤食 | 234,000円 | +0.6% | -14.5% | 1.79% | 18.20倍 | 0.45倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
市場注目の銘柄
チャート関連のコラム
