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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 2,658 | 2,658 | 2,627 | 2,629 | -29 | -1.1% | 1,800 |
| 2024/11/28 | 2,642 | 2,662 | 2,628 | 2,658 | +16 | +0.6% | 4,700 |
| 2024/11/27 | 2,661 | 2,662 | 2,642 | 2,642 | -20 | -0.8% | 6,800 |
| 2024/11/26 | 2,696 | 2,696 | 2,650 | 2,662 | -35 | -1.3% | 4,700 |
| 2024/11/25 | 2,696 | 2,697 | 2,685 | 2,697 | +13 | +0.5% | 1,200 |
| 2024/11/22 | 2,695 | 2,695 | 2,680 | 2,684 | +4 | +0.1% | 1,100 |
| 2024/11/21 | 2,684 | 2,690 | 2,677 | 2,680 | -4 | -0.1% | 3,900 |
| 2024/11/20 | 2,680 | 2,690 | 2,680 | 2,684 | +1 | ±0% | 1,800 |
| 2024/11/19 | 2,696 | 2,696 | 2,680 | 2,683 | -12 | -0.4% | 3,600 |
| 2024/11/18 | 2,707 | 2,707 | 2,693 | 2,695 | -12 | -0.4% | 3,300 |
| 2024/11/15 | 2,701 | 2,720 | 2,696 | 2,707 | +1 | ±0% | 4,800 |
| 2024/11/14 | 2,715 | 2,730 | 2,702 | 2,706 | -5 | -0.2% | 2,800 |
| 2024/11/13 | 2,726 | 2,733 | 2,711 | 2,711 | -9 | -0.3% | 3,700 |
| 2024/11/12 | 2,720 | 2,730 | 2,716 | 2,720 | +2 | +0.1% | 3,100 |
| 2024/11/11 | 2,710 | 2,731 | 2,710 | 2,718 | +8 | +0.3% | 3,700 |
| 2024/11/08 | 2,750 | 2,757 | 2,709 | 2,710 | -33 | -1.2% | 9,100 |
| 2024/11/07 | 2,761 | 2,762 | 2,742 | 2,743 | -18 | -0.7% | 4,000 |
| 2024/11/06 | 2,779 | 2,790 | 2,745 | 2,761 | -19 | -0.7% | 3,500 |
| 2024/11/05 | 2,753 | 2,780 | 2,753 | 2,780 | +38 | +1.4% | 1,900 |
| 2024/11/01 | 2,826 | 2,826 | 2,742 | 2,742 | -80 | -2.8% | 8,000 |
| 2024/10/31 | 2,885 | 2,920 | 2,820 | 2,822 | -28 | -1% | 24,200 |
| 2024/10/30 | 2,835 | 2,920 | 2,810 | 2,850 | +19 | +0.7% | 22,500 |
| 2024/10/29 | 2,748 | 2,850 | 2,748 | 2,831 | +86 | +3.1% | 23,900 |
| 2024/10/28 | 2,702 | 2,758 | 2,702 | 2,745 | +27 | +1% | 36,500 |
| 2024/10/25 | 2,747 | 2,750 | 2,700 | 2,718 | -29 | -1.1% | 7,900 |
| 2024/10/24 | 2,745 | 2,761 | 2,744 | 2,747 | -2 | -0.1% | 2,200 |
| 2024/10/23 | 2,763 | 2,763 | 2,744 | 2,749 | -15 | -0.5% | 3,400 |
| 2024/10/22 | 2,811 | 2,811 | 2,762 | 2,764 | -46 | -1.6% | 6,400 |
| 2024/10/21 | 2,822 | 2,822 | 2,810 | 2,810 | -10 | -0.4% | 7,500 |
| 2024/10/18 | 2,845 | 2,850 | 2,820 | 2,820 | -25 | -0.9% | 600 |
| 2024/10/17 | 2,855 | 2,855 | 2,804 | 2,845 | -10 | -0.4% | 1,200 |
| 2024/10/16 | 2,845 | 2,856 | 2,830 | 2,855 | +10 | +0.4% | 2,300 |
| 2024/10/15 | 2,861 | 2,874 | 2,845 | 2,845 | -25 | -0.9% | 8,700 |
| 2024/10/11 | 2,860 | 2,874 | 2,855 | 2,870 | +10 | +0.3% | 2,200 |
| 2024/10/10 | 2,865 | 2,875 | 2,860 | 2,860 | ±0 | ±0% | 1,600 |
| 2024/10/09 | 2,860 | 2,874 | 2,860 | 2,860 | ±0 | ±0% | 1,600 |
| 2024/10/08 | 2,871 | 2,875 | 2,860 | 2,860 | -20 | -0.7% | 6,700 |
| 2024/10/07 | 2,876 | 2,893 | 2,870 | 2,880 | +14 | +0.5% | 2,300 |
| 2024/10/04 | 2,888 | 2,888 | 2,860 | 2,866 | -22 | -0.8% | 15,000 |
| 2024/10/03 | 2,920 | 2,920 | 2,871 | 2,888 | -13 | -0.4% | 4,600 |
| 2024/10/02 | 2,890 | 2,933 | 2,890 | 2,901 | -31 | -1.1% | 1,200 |
| 2024/10/01 | 2,906 | 2,940 | 2,906 | 2,932 | +11 | +0.4% | 4,300 |
| 2024/09/30 | 2,860 | 2,921 | 2,860 | 2,921 | +21 | +0.7% | 3,600 |
| 2024/09/27 | 2,861 | 2,923 | 2,861 | 2,900 | -29 | -1% | 2,400 |
| 2024/09/26 | 2,862 | 2,929 | 2,862 | 2,929 | +34 | +1.2% | 7,300 |
| 2024/09/25 | 2,879 | 2,898 | 2,863 | 2,895 | +5 | +0.2% | 4,600 |
| 2024/09/24 | 2,886 | 2,895 | 2,878 | 2,890 | +4 | +0.1% | 2,700 |
| 2024/09/20 | 2,883 | 2,906 | 2,880 | 2,886 | +8 | +0.3% | 1,900 |
| 2024/09/19 | 2,874 | 2,916 | 2,871 | 2,878 | +4 | +0.1% | 1,500 |
| 2024/09/18 | 2,832 | 2,918 | 2,832 | 2,874 | +44 | +1.6% | 3,000 |
101～
150
件表示中 / 3691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 | 284,500円 | +3.7% | -6.0% | 5.10% | 10.00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 | 213,500円 | +0.7% | +23.4% | 1.87% | 26.02倍 | 0.66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 | 219,600円 | +3.3% | +72.2% | 3.01% | 8.23倍 | 1.69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 | 164,500円 | -1.3% | -29.2% | 6.08% | 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 | 76,300円 | +5.8% | +8.3% | 1.83% | 14.63倍 | 0.93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
