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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 4,220 | 4,235 | 4,150 | 4,160 | -90 | -2.1% | 19,500 |
| 2023/12/07 | 4,320 | 4,320 | 4,245 | 4,250 | -70 | -1.6% | 10,400 |
| 2023/12/06 | 4,165 | 4,350 | 4,160 | 4,320 | +155 | +3.7% | 30,800 |
| 2023/12/05 | 4,175 | 4,200 | 4,125 | 4,165 | +5 | +0.1% | 8,300 |
| 2023/12/04 | 4,200 | 4,250 | 4,155 | 4,160 | -40 | -1% | 15,400 |
| 2023/12/01 | 4,250 | 4,270 | 4,175 | 4,200 | -75 | -1.8% | 19,000 |
| 2023/11/30 | 4,380 | 4,380 | 4,170 | 4,275 | -100 | -2.3% | 52,600 |
| 2023/11/29 | 4,290 | 4,440 | 4,270 | 4,375 | +115 | +2.7% | 34,100 |
| 2023/11/28 | 4,230 | 4,300 | 4,210 | 4,260 | +75 | +1.8% | 21,000 |
| 2023/11/27 | 4,145 | 4,275 | 4,140 | 4,185 | +85 | +2.1% | 26,600 |
| 2023/11/24 | 4,175 | 4,175 | 4,095 | 4,100 | +10 | +0.2% | 13,100 |
| 2023/11/22 | 3,965 | 4,185 | 3,955 | 4,090 | +110 | +2.8% | 41,100 |
| 2023/11/21 | 3,990 | 3,995 | 3,950 | 3,980 | +5 | +0.1% | 8,800 |
| 2023/11/20 | 4,095 | 4,095 | 3,975 | 3,975 | -105 | -2.6% | 24,200 |
| 2023/11/17 | 3,970 | 4,100 | 3,920 | 4,080 | +110 | +2.8% | 29,400 |
| 2023/11/16 | 4,015 | 4,015 | 3,940 | 3,970 | -75 | -1.9% | 16,100 |
| 2023/11/15 | 4,095 | 4,110 | 3,970 | 4,045 | -5 | -0.1% | 28,800 |
| 2023/11/14 | 3,890 | 4,050 | 3,890 | 4,050 | +160 | +4.1% | 42,700 |
| 2023/11/13 | 3,880 | 3,910 | 3,815 | 3,890 | +70 | +1.8% | 26,400 |
| 2023/11/10 | 3,725 | 3,820 | 3,700 | 3,820 | +95 | +2.6% | 18,100 |
| 2023/11/09 | 3,750 | 3,765 | 3,630 | 3,725 | -30 | -0.8% | 41,900 |
| 2023/11/08 | 3,850 | 3,870 | 3,695 | 3,755 | -95 | -2.5% | 43,400 |
| 2023/11/07 | 3,880 | 3,900 | 3,830 | 3,850 | -30 | -0.8% | 22,100 |
| 2023/11/06 | 3,960 | 3,960 | 3,865 | 3,880 | +15 | +0.4% | 37,600 |
| 2023/11/02 | 4,035 | 4,090 | 3,825 | 3,865 | -100 | -2.5% | 60,400 |
| 2023/11/01 | 3,700 | 3,990 | 3,700 | 3,965 | +275 | +7.5% | 138,500 |
| 2023/10/31 | 3,900 | 3,960 | 3,430 | 3,690 | -160 | -4.2% | 216,000 |
| 2023/10/30 | 3,745 | 3,895 | 3,735 | 3,850 | +120 | +3.2% | 43,800 |
| 2023/10/27 | 3,700 | 3,735 | 3,680 | 3,730 | +80 | +2.2% | 12,000 |
| 2023/10/26 | 3,620 | 3,730 | 3,620 | 3,650 | -35 | -0.9% | 16,400 |
| 2023/10/25 | 3,745 | 3,810 | 3,685 | 3,685 | -20 | -0.5% | 14,600 |
| 2023/10/24 | 3,635 | 3,715 | 3,545 | 3,705 | +90 | +2.5% | 30,300 |
| 2023/10/23 | 3,730 | 3,730 | 3,595 | 3,615 | -120 | -3.2% | 22,200 |
| 2023/10/20 | 3,655 | 3,745 | 3,625 | 3,735 | +80 | +2.2% | 15,300 |
| 2023/10/19 | 3,635 | 3,660 | 3,590 | 3,655 | -20 | -0.5% | 9,800 |
| 2023/10/18 | 3,655 | 3,675 | 3,590 | 3,675 | +20 | +0.5% | 11,200 |
| 2023/10/17 | 3,650 | 3,715 | 3,600 | 3,655 | +90 | +2.5% | 19,500 |
| 2023/10/16 | 3,680 | 3,755 | 3,530 | 3,565 | -185 | -4.9% | 64,000 |
| 2023/10/13 | 3,820 | 3,845 | 3,750 | 3,750 | -110 | -2.8% | 20,400 |
| 2023/10/12 | 3,875 | 3,890 | 3,840 | 3,860 | -45 | -1.2% | 7,500 |
| 2023/10/11 | 3,885 | 3,905 | 3,840 | 3,905 | +20 | +0.5% | 6,900 |
| 2023/10/10 | 3,880 | 3,950 | 3,835 | 3,885 | +75 | +2% | 14,900 |
| 2023/10/06 | 3,835 | 3,875 | 3,790 | 3,810 | -30 | -0.8% | 11,700 |
| 2023/10/05 | 3,745 | 3,840 | 3,740 | 3,840 | +190 | +5.2% | 18,600 |
| 2023/10/04 | 3,655 | 3,745 | 3,640 | 3,650 | -115 | -3.1% | 34,500 |
| 2023/10/03 | 3,835 | 3,835 | 3,730 | 3,765 | -75 | -2% | 23,500 |
| 2023/10/02 | 3,840 | 3,940 | 3,820 | 3,840 | +10 | +0.3% | 15,200 |
| 2023/09/29 | 4,020 | 4,020 | 3,795 | 3,830 | -190 | -4.7% | 36,100 |
| 2023/09/28 | 4,000 | 4,080 | 3,965 | 4,020 | -10 | -0.2% | 25,700 |
| 2023/09/27 | 4,020 | 4,050 | 3,970 | 4,030 | -20 | -0.5% | 14,200 |
101～
150
件表示中 / 3452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 | 297,600円 | - | - | 2.69% | 11.26倍 | 0.60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３５％メド |
| 佐藤食 | 210,900円 | +2.9% | -1.3% | 1.80% | 14.90倍 | 0.42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 |
| サンクゼール | 208,000円 | +9.1% | -5.1% | 1.68% | 22.22倍 | 4.05倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
| 鳥越粉 | 67,800円 | +6.1% | +20.8% | 2.95% | 13.96倍 | 0.46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 |
| 焼津水 | 143,200円 | - | - | - | - | 0.85倍 |
|
魚介エキスの業務用調味料の大手。物言う株主の保有株比率２割超。いなば食品系がＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
