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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 2022/06/23 | 1,715 | 1,725 | 1,706 | 1,706 | -12 | -0.7% | 700 |
| 2022/06/22 | 1,725 | 1,725 | 1,718 | 1,718 | - | - | 800 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/17 | 1,706 | 1,713 | 1,706 | 1,707 | - | - | 1,200 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/15 | 1,745 | 1,745 | 1,741 | 1,741 | - | - | 400 |
| 2022/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/13 | 1,782 | 1,782 | 1,760 | 1,767 | +17 | +1% | 1,200 |
701～
750
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 | 130,200円 | +12.4% | +2.8% | 3.07% | 11.87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 | 263,000円 | +2.4% | +6.5% | 0.76% | 73.46倍 | 1.60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
