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 |
|---|---|---|---|---|---|---|---|
| 2022/02/25 | 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 |
| 2022/01/13 | 1,717 | 1,717 | 1,703 | 1,703 | ±0 | ±0% | 200 |
| 2022/01/12 | 1,705 | 1,705 | 1,702 | 1,703 | +1 | +0.1% | 700 |
| 2022/01/11 | 1,705 | 1,716 | 1,695 | 1,702 | -3 | -0.2% | 2,100 |
| 2022/01/07 | 1,705 | 1,705 | 1,705 | 1,705 | ±0 | ±0% | 200 |
| 2022/01/06 | 1,704 | 1,705 | 1,704 | 1,705 | ±0 | ±0% | 400 |
| 2022/01/05 | 1,707 | 1,707 | 1,705 | 1,705 | -3 | -0.2% | 400 |
| 2022/01/04 | 1,715 | 1,715 | 1,703 | 1,708 | -7 | -0.4% | 900 |
| 2021/12/30 | 1,706 | 1,715 | 1,706 | 1,715 | +17 | +1% | 1,000 |
| 2021/12/29 | 1,696 | 1,698 | 1,696 | 1,698 | +5 | +0.3% | 400 |
| 2021/12/28 | 1,712 | 1,712 | 1,676 | 1,693 | -3 | -0.2% | 2,800 |
| 2021/12/27 | 1,700 | 1,712 | 1,696 | 1,696 | -4 | -0.2% | 1,600 |
| 2021/12/24 | 1,706 | 1,706 | 1,700 | 1,700 | -5 | -0.3% | 1,000 |
| 2021/12/23 | 1,711 | 1,711 | 1,700 | 1,705 | ±0 | ±0% | 1,800 |
| 2021/12/22 | 1,711 | 1,711 | 1,705 | 1,705 | -6 | -0.4% | 400 |
| 2021/12/21 | 1,719 | 1,720 | 1,711 | 1,711 | -14 | -0.8% | 800 |
| 2021/12/20 | 1,724 | 1,725 | 1,720 | 1,725 | +1 | +0.1% | 800 |
| 2021/12/17 | 1,735 | 1,735 | 1,724 | 1,724 | +9 | +0.5% | 300 |
| 2021/12/16 | 1,713 | 1,715 | 1,710 | 1,715 | +4 | +0.2% | 2,200 |
| 2021/12/15 | 1,704 | 1,711 | 1,704 | 1,711 | +9 | +0.5% | 1,100 |
| 2021/12/14 | 1,709 | 1,709 | 1,702 | 1,702 | -28 | -1.6% | 800 |
| 2021/12/13 | 1,747 | 1,747 | 1,701 | 1,730 | +2 | +0.1% | 6,600 |
851～
900
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
