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 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 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 |
| 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 |
751～
800
件表示中 / 3764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 | 359,500円 | +3.7% | -6.0% | 4.03% | 12.63倍 | 0.62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 |
| ＳＴＩフードＨ | 137,500円 | +12.4% | +2.8% | 2.91% | 10.18倍 | 2.60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 |
| イートアンドＨ | 210,000円 | +7.1% | +16.5% | 0.71% | 45.43倍 | 2.18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 |
| ヨシムラフード | 90,100円 | +4.5% | -31.8% | 0.00% | 19.21倍 | 1.95倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| ミヨシ | 209,400円 | -1.3% | -29.2% | 4.78% | 2.21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 |
市場注目の銘柄
チャート関連のコラム
