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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 1,811 | 1,812 | 1,811 | 1,812 | -13 | -0.7% | 500 |
| 2021/08/16 | 1,817 | 1,825 | 1,809 | 1,825 | +8 | +0.4% | 900 |
| 2021/08/13 | 1,818 | 1,818 | 1,817 | 1,817 | - | - | 400 |
| 2021/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/11 | 1,820 | 1,820 | 1,792 | 1,792 | -28 | -1.5% | 2,600 |
| 2021/08/10 | 1,796 | 1,820 | 1,796 | 1,820 | +24 | +1.3% | 1,100 |
| 2021/08/06 | 1,802 | 1,819 | 1,793 | 1,796 | -24 | -1.3% | 1,600 |
| 2021/08/05 | 1,801 | 1,820 | 1,800 | 1,820 | -3 | -0.2% | 1,700 |
| 2021/08/04 | 1,810 | 1,825 | 1,806 | 1,823 | +13 | +0.7% | 2,200 |
| 2021/08/03 | 1,804 | 1,810 | 1,783 | 1,810 | +5 | +0.3% | 3,800 |
| 2021/08/02 | 1,799 | 1,805 | 1,781 | 1,805 | - | - | 5,700 |
| 2021/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/29 | 1,751 | 1,770 | 1,751 | 1,770 | ±0 | ±0% | 500 |
| 2021/07/28 | 1,773 | 1,773 | 1,753 | 1,770 | -8 | -0.4% | 500 |
| 2021/07/27 | 1,765 | 1,778 | 1,765 | 1,778 | +25 | +1.4% | 200 |
| 2021/07/26 | 1,778 | 1,781 | 1,753 | 1,753 | -7 | -0.4% | 2,000 |
| 2021/07/21 | 1,726 | 1,760 | 1,726 | 1,760 | - | - | 4,400 |
| 2021/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/19 | 1,766 | 1,766 | 1,766 | 1,766 | - | - | 100 |
| 2021/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/14 | 1,772 | 1,772 | 1,768 | 1,768 | +1 | +0.1% | 500 |
| 2021/07/13 | 1,763 | 1,770 | 1,762 | 1,767 | +2 | +0.1% | 3,800 |
| 2021/07/12 | 1,770 | 1,775 | 1,765 | 1,765 | -5 | -0.3% | 1,900 |
| 2021/07/09 | 1,777 | 1,777 | 1,770 | 1,770 | -7 | -0.4% | 900 |
| 2021/07/08 | 1,780 | 1,780 | 1,777 | 1,777 | +9 | +0.5% | 400 |
| 2021/07/07 | 1,766 | 1,781 | 1,766 | 1,768 | -4 | -0.2% | 900 |
| 2021/07/06 | 1,772 | 1,772 | 1,772 | 1,772 | -2 | -0.1% | 300 |
| 2021/07/05 | 1,782 | 1,782 | 1,774 | 1,774 | -8 | -0.4% | 700 |
| 2021/07/02 | 1,782 | 1,782 | 1,782 | 1,782 | ±0 | ±0% | 300 |
| 2021/07/01 | 1,782 | 1,782 | 1,782 | 1,782 | ±0 | ±0% | 100 |
| 2021/06/30 | 1,782 | 1,782 | 1,782 | 1,782 | +2 | +0.1% | 300 |
| 2021/06/29 | 1,782 | 1,782 | 1,780 | 1,780 | -2 | -0.1% | 200 |
| 2021/06/28 | 1,788 | 1,788 | 1,782 | 1,782 | -2 | -0.1% | 600 |
| 2021/06/25 | 1,798 | 1,798 | 1,775 | 1,784 | +13 | +0.7% | 500 |
| 2021/06/24 | 1,771 | 1,771 | 1,771 | 1,771 | +1 | +0.1% | 300 |
| 2021/06/23 | 1,784 | 1,784 | 1,770 | 1,770 | +5 | +0.3% | 400 |
| 2021/06/22 | 1,796 | 1,796 | 1,765 | 1,765 | +9 | +0.5% | 600 |
| 2021/06/21 | 1,757 | 1,762 | 1,751 | 1,756 | -40 | -2.2% | 1,000 |
| 2021/06/18 | 1,800 | 1,800 | 1,795 | 1,796 | -4 | -0.2% | 500 |
| 2021/06/17 | 1,779 | 1,800 | 1,750 | 1,800 | +20 | +1.1% | 1,900 |
| 2021/06/16 | 1,780 | 1,800 | 1,780 | 1,780 | ±0 | ±0% | 700 |
| 2021/06/15 | 1,792 | 1,792 | 1,780 | 1,780 | -1 | -0.1% | 300 |
| 2021/06/14 | 1,779 | 1,794 | 1,779 | 1,781 | +2 | +0.1% | 1,300 |
| 2021/06/11 | 1,773 | 1,779 | 1,768 | 1,779 | +11 | +0.6% | 900 |
| 2021/06/10 | 1,780 | 1,780 | 1,765 | 1,768 | -11 | -0.6% | 1,800 |
| 2021/06/09 | 1,766 | 1,779 | 1,766 | 1,779 | +10 | +0.6% | 700 |
| 2021/06/08 | 1,780 | 1,783 | 1,767 | 1,769 | -13 | -0.7% | 1,300 |
| 2021/06/07 | 1,760 | 1,782 | 1,760 | 1,782 | +24 | +1.4% | 1,600 |
| 2021/06/04 | 1,753 | 1,758 | 1,753 | 1,758 | +5 | +0.3% | 300 |
951～
1000
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
