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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 1,870 | 1,880 | 1,814 | 1,814 | -56 | -3% | 8,200 |
| 2022/03/28 | 1,860 | 1,890 | 1,857 | 1,870 | +13 | +0.7% | 2,600 |
| 2022/03/25 | 1,858 | 1,859 | 1,841 | 1,857 | +18 | +1% | 1,100 |
| 2022/03/24 | 1,860 | 1,860 | 1,801 | 1,839 | -21 | -1.1% | 1,900 |
| 2022/03/23 | 1,865 | 1,865 | 1,850 | 1,860 | +7 | +0.4% | 1,000 |
| 2022/03/22 | 1,850 | 1,861 | 1,850 | 1,853 | +8 | +0.4% | 700 |
| 2022/03/18 | 1,830 | 1,845 | 1,830 | 1,845 | -4 | -0.2% | 500 |
| 2022/03/17 | 1,837 | 1,849 | 1,837 | 1,849 | +38 | +2.1% | 600 |
| 2022/03/16 | 1,810 | 1,813 | 1,810 | 1,811 | -19 | -1% | 400 |
| 2022/03/15 | 1,830 | 1,830 | 1,816 | 1,830 | +11 | +0.6% | 600 |
| 2022/03/14 | 1,793 | 1,875 | 1,793 | 1,819 | +19 | +1.1% | 4,200 |
| 2022/03/11 | 1,800 | 1,800 | 1,800 | 1,800 | +5 | +0.3% | 1,400 |
| 2022/03/10 | 1,800 | 1,800 | 1,795 | 1,795 | -4 | -0.2% | 600 |
| 2022/03/09 | 1,799 | 1,799 | 1,799 | 1,799 | -11 | -0.6% | 100 |
| 2022/03/08 | 1,750 | 1,820 | 1,750 | 1,810 | +60 | +3.4% | 1,200 |
| 2022/03/07 | 1,807 | 1,820 | 1,750 | 1,750 | -70 | -3.8% | 3,500 |
| 2022/03/04 | 1,839 | 1,839 | 1,802 | 1,820 | -17 | -0.9% | 1,800 |
| 2022/03/03 | 1,839 | 1,839 | 1,821 | 1,837 | +11 | +0.6% | 500 |
| 2022/03/02 | 1,824 | 1,830 | 1,817 | 1,826 | +2 | +0.1% | 1,400 |
| 2022/03/01 | 1,798 | 1,825 | 1,798 | 1,824 | +18 | +1% | 1,500 |
| 2022/02/28 | 1,802 | 1,807 | 1,794 | 1,806 | +7 | +0.4% | 3,300 |
| 2022/02/25 | 1,800 | 1,803 | 1,799 | 1,799 | -1 | -0.1% | 900 |
| 2022/02/24 | 1,800 | 1,801 | 1,799 | 1,800 | +6 | +0.3% | 1,400 |
| 2022/02/22 | 1,785 | 1,794 | 1,785 | 1,794 | +9 | +0.5% | 300 |
| 2022/02/21 | 1,800 | 1,800 | 1,781 | 1,785 | +6 | +0.3% | 1,600 |
| 2022/02/18 | 1,788 | 1,797 | 1,779 | 1,779 | -12 | -0.7% | 900 |
| 2022/02/17 | 1,828 | 1,828 | 1,780 | 1,791 | -2 | -0.1% | 3,300 |
| 2022/02/16 | 1,805 | 1,805 | 1,780 | 1,793 | -7 | -0.4% | 3,200 |
| 2022/02/15 | 1,807 | 1,815 | 1,800 | 1,800 | -7 | -0.4% | 900 |
| 2022/02/14 | 1,800 | 1,808 | 1,795 | 1,807 | +7 | +0.4% | 1,000 |
| 2022/02/10 | 1,813 | 1,820 | 1,800 | 1,800 | -10 | -0.6% | 800 |
| 2022/02/09 | 1,813 | 1,813 | 1,809 | 1,810 | +19 | +1.1% | 1,000 |
| 2022/02/08 | 1,807 | 1,807 | 1,783 | 1,791 | -4 | -0.2% | 1,200 |
| 2022/02/07 | 1,815 | 1,815 | 1,795 | 1,795 | -20 | -1.1% | 1,100 |
| 2022/02/04 | 1,818 | 1,820 | 1,815 | 1,815 | -10 | -0.5% | 500 |
| 2022/02/03 | 1,794 | 1,837 | 1,794 | 1,825 | +32 | +1.8% | 2,500 |
| 2022/02/02 | 1,790 | 1,800 | 1,763 | 1,793 | +3 | +0.2% | 2,800 |
| 2022/02/01 | 1,748 | 1,790 | 1,744 | 1,790 | +62 | +3.6% | 15,000 |
| 2022/01/31 | 1,684 | 1,729 | 1,684 | 1,728 | +68 | +4.1% | 4,700 |
| 2022/01/28 | 1,680 | 1,680 | 1,650 | 1,660 | -20 | -1.2% | 900 |
| 2022/01/27 | 1,664 | 1,680 | 1,640 | 1,680 | +15 | +0.9% | 2,700 |
| 2022/01/26 | 1,692 | 1,693 | 1,660 | 1,665 | -14 | -0.8% | 1,800 |
| 2022/01/25 | 1,718 | 1,718 | 1,679 | 1,679 | -21 | -1.2% | 3,700 |
| 2022/01/24 | 1,688 | 1,700 | 1,676 | 1,700 | -10 | -0.6% | 1,000 |
| 2022/01/21 | 1,700 | 1,710 | 1,686 | 1,710 | ±0 | ±0% | 1,300 |
| 2022/01/20 | 1,690 | 1,710 | 1,690 | 1,710 | +20 | +1.2% | 1,000 |
| 2022/01/19 | 1,711 | 1,711 | 1,651 | 1,690 | -28 | -1.6% | 3,000 |
| 2022/01/18 | 1,718 | 1,718 | 1,718 | 1,718 | -1 | -0.1% | 2,100 |
| 2022/01/17 | 1,720 | 1,724 | 1,719 | 1,719 | -4 | -0.2% | 2,800 |
| 2022/01/14 | 1,717 | 1,723 | 1,705 | 1,723 | +20 | +1.2% | 500 |
801～
850
件表示中 / 3734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 | 333,500円 | +3.7% | -6.0% | 4.35% | 11.72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 |
| ＳＴＩフードＨ | 128,900円 | +12.4% | +2.8% | 3.10% | 11.75倍 | 2.73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 | 264,700円 | +2.4% | +6.5% | 0.76% | 73.94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 |
| ミヨシ | 181,400円 | -1.3% | -29.2% | 5.51% | 1.91倍 | 0.60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
