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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 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 |
| 2024/09/17 | 2,865 | 2,938 | 2,771 | 2,830 | -35 | -1.2% | 15,000 |
| 2024/09/13 | 2,840 | 2,890 | 2,840 | 2,865 | +28 | +1% | 5,600 |
| 2024/09/12 | 2,800 | 2,860 | 2,800 | 2,837 | +40 | +1.4% | 6,600 |
| 2024/09/11 | 2,836 | 2,889 | 2,770 | 2,797 | -55 | -1.9% | 13,100 |
| 2024/09/10 | 2,822 | 2,893 | 2,822 | 2,852 | +2 | +0.1% | 2,300 |
| 2024/09/09 | 2,830 | 2,864 | 2,830 | 2,850 | -8 | -0.3% | 3,300 |
| 2024/09/06 | 2,902 | 2,912 | 2,833 | 2,858 | -54 | -1.9% | 5,500 |
| 2024/09/05 | 2,863 | 2,959 | 2,863 | 2,912 | +39 | +1.4% | 5,800 |
| 2024/09/04 | 2,901 | 2,926 | 2,873 | 2,873 | -47 | -1.6% | 7,200 |
| 2024/09/03 | 2,900 | 2,930 | 2,900 | 2,920 | +9 | +0.3% | 1,600 |
| 2024/09/02 | 2,898 | 2,913 | 2,871 | 2,911 | +14 | +0.5% | 2,200 |
| 2024/08/30 | 2,869 | 2,897 | 2,840 | 2,897 | +39 | +1.4% | 6,000 |
| 2024/08/29 | 2,835 | 2,871 | 2,835 | 2,858 | +10 | +0.4% | 2,500 |
| 2024/08/28 | 2,867 | 2,867 | 2,822 | 2,848 | -3 | -0.1% | 3,700 |
| 2024/08/27 | 2,841 | 2,863 | 2,820 | 2,851 | +18 | +0.6% | 5,300 |
| 2024/08/26 | 2,855 | 2,860 | 2,820 | 2,833 | -18 | -0.6% | 3,100 |
| 2024/08/23 | 2,840 | 2,857 | 2,840 | 2,851 | +11 | +0.4% | 600 |
| 2024/08/22 | 2,855 | 2,873 | 2,781 | 2,840 | -5 | -0.2% | 6,500 |
| 2024/08/21 | 2,791 | 2,845 | 2,785 | 2,845 | +77 | +2.8% | 5,800 |
| 2024/08/20 | 2,755 | 2,787 | 2,740 | 2,768 | +13 | +0.5% | 5,200 |
| 2024/08/19 | 2,709 | 2,755 | 2,695 | 2,755 | +27 | +1% | 15,700 |
| 2024/08/16 | 2,732 | 2,732 | 2,701 | 2,728 | +30 | +1.1% | 1,900 |
| 2024/08/15 | 2,672 | 2,724 | 2,663 | 2,698 | +26 | +1% | 1,800 |
| 2024/08/14 | 2,667 | 2,690 | 2,660 | 2,672 | +5 | +0.2% | 2,600 |
| 2024/08/13 | 2,603 | 2,667 | 2,600 | 2,667 | +67 | +2.6% | 7,100 |
| 2024/08/09 | 2,705 | 2,705 | 2,570 | 2,600 | -40 | -1.5% | 8,800 |
| 2024/08/08 | 2,703 | 2,719 | 2,640 | 2,640 | -67 | -2.5% | 5,500 |
| 2024/08/07 | 2,501 | 2,885 | 2,501 | 2,707 | +217 | +8.7% | 16,200 |
201～
250
件表示中 / 3763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 | 359,500円 | +3.7% | -6.0% | 4.03% | 12.63倍 | 0.62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 |
| 鳥越粉 | 94,000円 | +8.9% | +7.8% | 4.68% | 21.67倍 | 0.62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 |
| イートアンドＨ | 210,500円 | +7.1% | +16.5% | 0.71% | 45.54倍 | 2.19倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
| ヨシムラフード | 89,600円 | +4.5% | -31.8% | 0.00% | 19.10倍 | 1.94倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| ミヨシ | 205,700円 | -1.3% | -29.2% | 4.86% | 2.17倍 | 0.53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
