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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 1,526 | 1,526 | 1,526 | 1,526 | ±0 | ±0% | 100 |
| 2019/08/06 | 1,540 | 1,540 | 1,526 | 1,526 | -4 | -0.3% | 500 |
| 2019/08/05 | 1,546 | 1,554 | 1,530 | 1,530 | -15 | -1% | 700 |
| 2019/08/02 | 1,541 | 1,545 | 1,541 | 1,545 | +1 | +0.1% | 400 |
| 2019/08/01 | 1,563 | 1,563 | 1,541 | 1,544 | -39 | -2.5% | 300 |
| 2019/07/31 | 1,589 | 1,611 | 1,581 | 1,583 | +8 | +0.5% | 800 |
| 2019/07/30 | 1,575 | 1,575 | 1,575 | 1,575 | +15 | +1% | 100 |
| 2019/07/29 | 1,628 | 1,628 | 1,555 | 1,560 | - | - | 2,700 |
| 2019/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/25 | 1,629 | 1,629 | 1,589 | 1,589 | +24 | +1.5% | 600 |
| 2019/07/24 | 1,544 | 1,565 | 1,544 | 1,565 | - | - | 600 |
| 2019/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/22 | 1,520 | 1,564 | 1,520 | 1,544 | - | - | 1,000 |
| 2019/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/08 | 1,588 | 1,588 | 1,588 | 1,588 | +40 | +2.6% | 200 |
| 2019/07/05 | 1,550 | 1,550 | 1,548 | 1,548 | -2 | -0.1% | 200 |
| 2019/07/04 | 1,550 | 1,590 | 1,550 | 1,550 | +2 | +0.1% | 1,700 |
| 2019/07/03 | 1,531 | 1,550 | 1,531 | 1,548 | +17 | +1.1% | 800 |
| 2019/07/02 | 1,549 | 1,549 | 1,531 | 1,531 | -9 | -0.6% | 500 |
| 2019/07/01 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 100 |
| 2019/06/28 | 1,540 | 1,540 | 1,540 | 1,540 | +10 | +0.7% | 300 |
| 2019/06/27 | 1,530 | 1,530 | 1,530 | 1,530 | - | - | 100 |
| 2019/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/25 | 1,586 | 1,586 | 1,539 | 1,540 | -6 | -0.4% | 800 |
| 2019/06/24 | 1,576 | 1,576 | 1,536 | 1,546 | - | - | 400 |
| 2019/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/20 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 400 |
| 2019/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/18 | 1,574 | 1,635 | 1,573 | 1,635 | +34 | +2.1% | 1,000 |
| 2019/06/17 | 1,598 | 1,601 | 1,598 | 1,601 | +3 | +0.2% | 200 |
| 2019/06/14 | 1,598 | 1,598 | 1,598 | 1,598 | - | - | 100 |
| 2019/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/12 | 1,597 | 1,597 | 1,597 | 1,597 | +40 | +2.6% | 800 |
| 2019/06/11 | 1,557 | 1,557 | 1,557 | 1,557 | +12 | +0.8% | 100 |
| 2019/06/10 | 1,545 | 1,545 | 1,545 | 1,545 | ±0 | ±0% | 100 |
| 2019/06/07 | 1,552 | 1,552 | 1,545 | 1,545 | - | - | 200 |
| 2019/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/04 | 1,551 | 1,551 | 1,551 | 1,551 | -8 | -0.5% | 100 |
| 2019/06/03 | 1,559 | 1,559 | 1,559 | 1,559 | - | - | 400 |
| 2019/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/30 | 1,585 | 1,585 | 1,550 | 1,551 | -34 | -2.1% | 500 |
| 2019/05/29 | 1,585 | 1,585 | 1,585 | 1,585 | ±0 | ±0% | 300 |
1401～
1450
件表示中 / 3692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 | 283,000円 | +3.7% | -6.0% | 5.12% | 9.94倍 | 0.49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。配当性向３０％目安 |
| ユタカフーズ | 214,300円 | +0.7% | +23.4% | 1.87% | 26.12倍 | 0.67倍 |
|
東海地区の中堅食品メーカー。即席麺等は東洋水産から受託。たれ、顆粒ＯＥＭも。自社製品育成 |
| イフジ産業 | 218,200円 | +3.3% | +72.2% | 3.02% | 8.17倍 | 1.68倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| ミヨシ | 165,000円 | -1.3% | -29.2% | 6.06% | 1.73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 |
| 一正蒲 | 75,700円 | +5.8% | +8.3% | 1.85% | 14.52倍 | 0.92倍 |
|
水産練り製品２位、カニ風味かまぼこ主力で首位。マイタケも生産。新潟地盤に販売地域拡大へ |
市場注目の銘柄
チャート関連のコラム
