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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 480 | 480 | 470 | 470 | -5 | -1.1% | 19,000 |
| 2010/06/16 | 471 | 477 | 471 | 475 | +5 | +1.1% | 12,000 |
| 2010/06/15 | 470 | 471 | 467 | 470 | -11 | -2.3% | 19,000 |
| 2010/06/14 | 496 | 496 | 481 | 481 | ±0 | ±0% | 12,000 |
| 2010/06/11 | 474 | 481 | 470 | 481 | +7 | +1.5% | 4,000 |
| 2010/06/10 | 481 | 481 | 472 | 474 | -7 | -1.5% | 15,000 |
| 2010/06/09 | 488 | 488 | 481 | 481 | -7 | -1.4% | 7,000 |
| 2010/06/08 | 489 | 489 | 488 | 488 | ±0 | ±0% | 2,000 |
| 2010/06/07 | 490 | 490 | 477 | 488 | -11 | -2.2% | 5,000 |
| 2010/06/04 | 499 | 499 | 499 | 499 | +1 | +0.2% | 1,000 |
| 2010/06/03 | 491 | 498 | 490 | 498 | +1 | +0.2% | 4,000 |
| 2010/06/02 | 497 | 497 | 497 | 497 | +12 | +2.5% | 1,000 |
| 2010/06/01 | 490 | 490 | 485 | 485 | -15 | -3% | 2,000 |
| 2010/05/31 | 500 | 500 | 485 | 500 | +1 | +0.2% | 8,000 |
| 2010/05/28 | 490 | 500 | 486 | 499 | +35 | +7.5% | 20,000 |
| 2010/05/27 | 464 | 464 | 464 | 464 | +2 | +0.4% | 2,000 |
| 2010/05/26 | 454 | 470 | 454 | 462 | -8 | -1.7% | 22,000 |
| 2010/05/25 | 500 | 500 | 470 | 470 | -30 | -6% | 27,000 |
| 2010/05/24 | 500 | 500 | 500 | 500 | ±0 | ±0% | 4,000 |
| 2010/05/21 | 514 | 514 | 497 | 500 | -17 | -3.3% | 30,000 |
| 2010/05/20 | 519 | 519 | 505 | 517 | +5 | +1% | 17,000 |
| 2010/05/19 | 526 | 526 | 501 | 512 | -14 | -2.7% | 23,000 |
| 2010/05/18 | 520 | 528 | 520 | 526 | +1 | +0.2% | 29,000 |
| 2010/05/17 | 521 | 526 | 520 | 525 | -25 | -4.5% | 32,000 |
| 2010/05/14 | 558 | 558 | 550 | 550 | -5 | -0.9% | 24,000 |
| 2010/05/13 | 555 | 559 | 555 | 555 | ±0 | ±0% | 20,000 |
| 2010/05/12 | 563 | 564 | 555 | 555 | -1 | -0.2% | 11,000 |
| 2010/05/11 | 560 | 564 | 555 | 556 | +3 | +0.5% | 36,000 |
| 2010/05/10 | 548 | 559 | 542 | 553 | +15 | +2.8% | 59,000 |
| 2010/05/07 | 543 | 552 | 532 | 538 | -33 | -5.8% | 75,000 |
| 2010/05/06 | 572 | 586 | 564 | 571 | -91 | -13.7% | 369,000 |
| 2010/04/30 | 662 | 668 | 656 | 662 | ±0 | ±0% | 19,000 |
| 2010/04/28 | 675 | 675 | 662 | 662 | -18 | -2.6% | 11,000 |
| 2010/04/27 | 643 | 680 | 643 | 680 | +36 | +5.6% | 43,000 |
| 2010/04/26 | 643 | 647 | 643 | 644 | +2 | +0.3% | 7,000 |
| 2010/04/23 | 640 | 642 | 640 | 642 | +3 | +0.5% | 4,000 |
| 2010/04/22 | 640 | 641 | 639 | 639 | -1 | -0.2% | 10,000 |
| 2010/04/21 | 640 | 643 | 640 | 640 | ±0 | ±0% | 18,000 |
| 2010/04/20 | 636 | 641 | 636 | 640 | +3 | +0.5% | 33,000 |
| 2010/04/19 | 640 | 640 | 636 | 637 | -3 | -0.5% | 19,000 |
| 2010/04/16 | 641 | 642 | 640 | 640 | -2 | -0.3% | 20,000 |
| 2010/04/15 | 647 | 647 | 642 | 642 | ±0 | ±0% | 13,000 |
| 2010/04/14 | 649 | 649 | 642 | 642 | -4 | -0.6% | 12,000 |
| 2010/04/13 | 646 | 647 | 646 | 646 | -2 | -0.3% | 12,000 |
| 2010/04/12 | 647 | 650 | 646 | 648 | +1 | +0.2% | 17,000 |
| 2010/04/09 | 648 | 648 | 647 | 647 | -1 | -0.2% | 6,000 |
| 2010/04/08 | 650 | 650 | 645 | 648 | -2 | -0.3% | 12,000 |
| 2010/04/07 | 646 | 650 | 644 | 650 | +7 | +1.1% | 15,000 |
| 2010/04/06 | 648 | 648 | 641 | 643 | -4 | -0.6% | 22,000 |
| 2010/04/05 | 657 | 657 | 647 | 647 | -4 | -0.6% | 14,000 |
3401～
3450
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
