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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,785 | 1,785 | 1,750 | 1,750 | -34 | -1.9% | 1,100 |
| 2022/06/09 | 1,756 | 1,784 | 1,756 | 1,784 | +28 | +1.6% | 400 |
| 2022/06/08 | 1,729 | 1,800 | 1,729 | 1,756 | - | - | 3,700 |
| 2022/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/06 | 1,709 | 1,726 | 1,709 | 1,726 | +18 | +1.1% | 300 |
| 2022/06/03 | 1,703 | 1,708 | 1,703 | 1,708 | -18 | -1% | 200 |
| 2022/06/02 | 1,728 | 1,730 | 1,726 | 1,726 | ±0 | ±0% | 500 |
| 2022/06/01 | 1,726 | 1,726 | 1,726 | 1,726 | +26 | +1.5% | 100 |
| 2022/05/31 | 1,700 | 1,700 | 1,700 | 1,700 | -12 | -0.7% | 1,300 |
| 2022/05/30 | 1,715 | 1,715 | 1,710 | 1,712 | -3 | -0.2% | 1,200 |
| 2022/05/27 | 1,722 | 1,722 | 1,704 | 1,715 | ±0 | ±0% | 500 |
| 2022/05/26 | 1,724 | 1,724 | 1,715 | 1,715 | -10 | -0.6% | 500 |
| 2022/05/25 | 1,726 | 1,727 | 1,725 | 1,725 | +11 | +0.6% | 500 |
| 2022/05/24 | 1,701 | 1,714 | 1,700 | 1,714 | - | - | 600 |
| 2022/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/20 | 1,715 | 1,720 | 1,700 | 1,705 | -9 | -0.5% | 1,900 |
| 2022/05/19 | 1,715 | 1,715 | 1,714 | 1,714 | -1 | -0.1% | 500 |
| 2022/05/18 | 1,729 | 1,735 | 1,715 | 1,715 | -14 | -0.8% | 500 |
| 2022/05/17 | 1,730 | 1,730 | 1,729 | 1,729 | -1 | -0.1% | 200 |
| 2022/05/16 | 1,726 | 1,742 | 1,726 | 1,730 | +6 | +0.3% | 800 |
| 2022/05/13 | 1,737 | 1,737 | 1,715 | 1,724 | -17 | -1% | 900 |
| 2022/05/12 | 1,764 | 1,764 | 1,741 | 1,741 | - | - | 1,100 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 1,762 | 1,765 | 1,760 | 1,765 | -4 | -0.2% | 500 |
| 2022/05/09 | 1,763 | 1,769 | 1,763 | 1,769 | +6 | +0.3% | 300 |
| 2022/05/06 | 1,775 | 1,775 | 1,763 | 1,763 | -6 | -0.3% | 600 |
| 2022/05/02 | 1,807 | 1,807 | 1,769 | 1,769 | -51 | -2.8% | 1,400 |
| 2022/04/28 | 1,815 | 1,820 | 1,801 | 1,820 | +5 | +0.3% | 900 |
| 2022/04/27 | 1,815 | 1,815 | 1,815 | 1,815 | ±0 | ±0% | 200 |
| 2022/04/26 | 1,815 | 1,815 | 1,815 | 1,815 | +4 | +0.2% | 900 |
| 2022/04/25 | 1,854 | 1,854 | 1,811 | 1,811 | -9 | -0.5% | 500 |
| 2022/04/22 | 1,805 | 1,822 | 1,805 | 1,820 | +5 | +0.3% | 500 |
| 2022/04/21 | 1,837 | 1,837 | 1,815 | 1,815 | -6 | -0.3% | 300 |
| 2022/04/20 | 1,813 | 1,823 | 1,806 | 1,821 | -4 | -0.2% | 3,000 |
| 2022/04/19 | 1,850 | 1,865 | 1,800 | 1,825 | -19 | -1% | 4,500 |
| 2022/04/18 | 1,850 | 1,858 | 1,835 | 1,844 | +10 | +0.5% | 1,900 |
| 2022/04/15 | 1,810 | 1,835 | 1,802 | 1,834 | +10 | +0.5% | 1,300 |
| 2022/04/14 | 1,803 | 1,824 | 1,803 | 1,824 | +7 | +0.4% | 300 |
| 2022/04/13 | 1,762 | 1,835 | 1,762 | 1,817 | +76 | +4.4% | 3,600 |
| 2022/04/12 | 1,751 | 1,751 | 1,741 | 1,741 | -5 | -0.3% | 400 |
| 2022/04/11 | 1,747 | 1,747 | 1,746 | 1,746 | - | - | 400 |
| 2022/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/07 | 1,750 | 1,760 | 1,749 | 1,749 | -5 | -0.3% | 900 |
| 2022/04/06 | 1,754 | 1,755 | 1,754 | 1,754 | -12 | -0.7% | 4,600 |
| 2022/04/05 | 1,764 | 1,766 | 1,753 | 1,766 | -3 | -0.2% | 600 |
| 2022/04/04 | 1,764 | 1,769 | 1,760 | 1,769 | +5 | +0.3% | 500 |
| 2022/04/01 | 1,765 | 1,765 | 1,763 | 1,764 | +3 | +0.2% | 400 |
| 2022/03/31 | 1,761 | 1,761 | 1,761 | 1,761 | -9 | -0.5% | 600 |
| 2022/03/30 | 1,760 | 1,780 | 1,760 | 1,770 | -44 | -2.4% | 1,700 |
| 2022/03/29 | 1,870 | 1,880 | 1,814 | 1,814 | -56 | -3% | 8,200 |
751～
800
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
