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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 4,140 | 4,140 | 4,010 | 4,050 | -90 | -2.2% | 22,600 |
| 2023/09/25 | 3,970 | 4,150 | 3,950 | 4,140 | +170 | +4.3% | 39,800 |
| 2023/09/22 | 3,920 | 3,990 | 3,875 | 3,970 | +15 | +0.4% | 22,800 |
| 2023/09/21 | 3,960 | 4,035 | 3,930 | 3,955 | -20 | -0.5% | 18,300 |
| 2023/09/20 | 4,000 | 4,070 | 3,955 | 3,975 | -5 | -0.1% | 34,200 |
| 2023/09/19 | 3,870 | 3,980 | 3,860 | 3,980 | +110 | +2.8% | 28,500 |
| 2023/09/15 | 3,915 | 3,920 | 3,795 | 3,870 | +25 | +0.7% | 35,200 |
| 2023/09/14 | 3,790 | 3,880 | 3,780 | 3,845 | +90 | +2.4% | 20,400 |
| 2023/09/13 | 3,735 | 3,790 | 3,700 | 3,755 | +35 | +0.9% | 24,800 |
| 2023/09/12 | 3,740 | 3,770 | 3,670 | 3,720 | -10 | -0.3% | 30,000 |
| 2023/09/11 | 3,785 | 3,790 | 3,640 | 3,730 | -75 | -2% | 64,100 |
| 2023/09/08 | 3,965 | 3,965 | 3,790 | 3,805 | -105 | -2.7% | 36,600 |
| 2023/09/07 | 3,935 | 4,000 | 3,905 | 3,910 | -85 | -2.1% | 25,600 |
| 2023/09/06 | 3,880 | 4,000 | 3,815 | 3,995 | +115 | +3% | 34,600 |
| 2023/09/05 | 3,915 | 3,950 | 3,860 | 3,880 | -35 | -0.9% | 15,800 |
| 2023/09/04 | 3,785 | 3,960 | 3,785 | 3,915 | +150 | +4% | 51,800 |
| 2023/09/01 | 3,800 | 3,840 | 3,720 | 3,765 | -55 | -1.4% | 28,200 |
| 2023/08/31 | 3,730 | 3,845 | 3,730 | 3,820 | +90 | +2.4% | 25,800 |
| 2023/08/30 | 3,780 | 3,785 | 3,715 | 3,730 | -70 | -1.8% | 33,400 |
| 2023/08/29 | 3,650 | 3,800 | 3,630 | 3,800 | +190 | +5.3% | 63,600 |
| 2023/08/28 | 3,680 | 3,680 | 3,605 | 3,610 | -35 | -1% | 13,800 |
| 2023/08/25 | 3,625 | 3,740 | 3,595 | 3,645 | +20 | +0.6% | 40,300 |
| 2023/08/24 | 3,665 | 3,705 | 3,575 | 3,625 | ±0 | ±0% | 44,300 |
| 2023/08/23 | 3,505 | 3,630 | 3,505 | 3,625 | +100 | +2.8% | 29,100 |
| 2023/08/22 | 3,475 | 3,535 | 3,460 | 3,525 | +65 | +1.9% | 17,200 |
| 2023/08/21 | 3,510 | 3,510 | 3,435 | 3,460 | -30 | -0.9% | 17,900 |
| 2023/08/18 | 3,500 | 3,580 | 3,450 | 3,490 | -55 | -1.6% | 39,100 |
| 2023/08/17 | 3,505 | 3,545 | 3,390 | 3,545 | +65 | +1.9% | 38,000 |
| 2023/08/16 | 3,460 | 3,565 | 3,410 | 3,480 | -10 | -0.3% | 27,900 |
| 2023/08/15 | 3,470 | 3,540 | 3,455 | 3,490 | +35 | +1% | 39,500 |
| 2023/08/14 | 3,385 | 3,550 | 3,370 | 3,455 | +165 | +5% | 93,600 |
| 2023/08/10 | 3,270 | 3,375 | 3,240 | 3,290 | +55 | +1.7% | 48,600 |
| 2023/08/09 | 3,255 | 3,305 | 3,140 | 3,235 | +10 | +0.3% | 73,400 |
| 2023/08/08 | 3,265 | 3,265 | 3,205 | 3,225 | +20 | +0.6% | 23,400 |
| 2023/08/07 | 3,270 | 3,270 | 3,205 | 3,205 | -5 | -0.2% | 14,000 |
| 2023/08/04 | 3,180 | 3,250 | 3,180 | 3,210 | ±0 | ±0% | 14,100 |
| 2023/08/03 | 3,300 | 3,360 | 3,210 | 3,210 | -50 | -1.5% | 48,600 |
| 2023/08/02 | 3,250 | 3,270 | 3,150 | 3,260 | -10 | -0.3% | 31,400 |
| 2023/08/01 | 3,190 | 3,270 | 3,085 | 3,270 | +324 | +11% | 127,600 |
| 2023/07/31 | 2,904 | 2,950 | 2,904 | 2,946 | +45 | +1.6% | 24,900 |
| 2023/07/28 | 2,901 | 2,901 | 2,873 | 2,901 | +5 | +0.2% | 10,400 |
| 2023/07/27 | 2,878 | 2,909 | 2,868 | 2,896 | +18 | +0.6% | 5,000 |
| 2023/07/26 | 2,873 | 2,889 | 2,860 | 2,878 | +5 | +0.2% | 7,200 |
| 2023/07/25 | 2,918 | 2,918 | 2,873 | 2,873 | -17 | -0.6% | 9,000 |
| 2023/07/24 | 2,889 | 2,904 | 2,880 | 2,890 | +1 | ±0% | 8,800 |
| 2023/07/21 | 2,914 | 2,914 | 2,877 | 2,889 | -10 | -0.3% | 6,800 |
| 2023/07/20 | 2,861 | 2,911 | 2,861 | 2,899 | +38 | +1.3% | 11,000 |
| 2023/07/19 | 2,858 | 2,871 | 2,840 | 2,861 | +16 | +0.6% | 8,000 |
| 2023/07/18 | 2,878 | 2,878 | 2,828 | 2,845 | -20 | -0.7% | 14,100 |
| 2023/07/14 | 2,904 | 2,904 | 2,862 | 2,865 | +2 | +0.1% | 6,700 |
151～
200
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
