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 |
|---|---|---|---|---|---|---|---|
| 2022/05/13 | 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 |
| 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 |
801～
850
件表示中 / 3763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 |
| 鳥越粉 | 94,500円 | +8.9% | +7.8% | 4.66% | 21.79倍 | 0.62倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
| 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
