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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 2,920 | 2,930 | 2,873 | 2,881 | -30 | -1% | 14,300 |
| 2024/05/24 | 2,893 | 2,924 | 2,888 | 2,911 | -17 | -0.6% | 2,200 |
| 2024/05/23 | 2,913 | 2,930 | 2,890 | 2,928 | +17 | +0.6% | 6,800 |
| 2024/05/22 | 2,945 | 2,945 | 2,911 | 2,911 | -39 | -1.3% | 11,100 |
| 2024/05/21 | 2,949 | 2,990 | 2,927 | 2,950 | -1 | ±0% | 8,800 |
| 2024/05/20 | 2,943 | 2,978 | 2,940 | 2,951 | -14 | -0.5% | 9,600 |
| 2024/05/17 | 2,896 | 2,965 | 2,883 | 2,965 | +69 | +2.4% | 8,300 |
| 2024/05/16 | 2,930 | 2,930 | 2,872 | 2,896 | -34 | -1.2% | 42,100 |
| 2024/05/15 | 2,990 | 3,015 | 2,930 | 2,930 | -47 | -1.6% | 31,600 |
| 2024/05/14 | 2,976 | 2,990 | 2,970 | 2,977 | -3 | -0.1% | 10,800 |
| 2024/05/13 | 2,976 | 3,005 | 2,950 | 2,980 | +4 | +0.1% | 20,900 |
| 2024/05/10 | 3,035 | 3,040 | 2,970 | 2,976 | -59 | -1.9% | 30,300 |
| 2024/05/09 | 3,020 | 3,060 | 2,980 | 3,035 | ±0 | ±0% | 28,500 |
| 2024/05/08 | 2,987 | 3,060 | 2,987 | 3,035 | +44 | +1.5% | 34,600 |
| 2024/05/07 | 3,010 | 3,010 | 2,940 | 2,991 | -14 | -0.5% | 53,600 |
| 2024/05/02 | 3,050 | 3,075 | 3,005 | 3,005 | -50 | -1.6% | 51,800 |
| 2024/05/01 | 3,150 | 3,180 | 3,000 | 3,055 | -395 | -11.4% | 186,000 |
| 2024/04/30 | 4,185 | 4,230 | 3,450 | 3,450 | -700 | -16.9% | 159,600 |
| 2024/04/26 | 4,160 | 4,175 | 4,080 | 4,150 | -10 | -0.2% | 7,200 |
| 2024/04/25 | 4,210 | 4,220 | 4,135 | 4,160 | -50 | -1.2% | 4,400 |
| 2024/04/24 | 4,180 | 4,225 | 4,175 | 4,210 | +40 | +1% | 7,200 |
| 2024/04/23 | 4,170 | 4,170 | 4,110 | 4,170 | +50 | +1.2% | 8,900 |
| 2024/04/22 | 4,130 | 4,180 | 4,090 | 4,120 | +30 | +0.7% | 9,000 |
| 2024/04/19 | 4,180 | 4,180 | 4,050 | 4,090 | -105 | -2.5% | 14,800 |
| 2024/04/18 | 4,100 | 4,195 | 4,100 | 4,195 | +60 | +1.5% | 6,900 |
| 2024/04/17 | 4,120 | 4,135 | 4,050 | 4,135 | +15 | +0.4% | 11,200 |
| 2024/04/16 | 4,225 | 4,225 | 4,115 | 4,120 | -95 | -2.3% | 20,900 |
| 2024/04/15 | 4,240 | 4,250 | 4,190 | 4,215 | -25 | -0.6% | 10,000 |
| 2024/04/12 | 4,260 | 4,285 | 4,230 | 4,240 | -20 | -0.5% | 4,900 |
| 2024/04/11 | 4,290 | 4,290 | 4,220 | 4,260 | -20 | -0.5% | 4,400 |
| 2024/04/10 | 4,270 | 4,300 | 4,265 | 4,280 | +35 | +0.8% | 4,800 |
| 2024/04/09 | 4,210 | 4,245 | 4,210 | 4,245 | +40 | +1% | 4,200 |
| 2024/04/08 | 4,240 | 4,245 | 4,205 | 4,205 | -35 | -0.8% | 6,400 |
| 2024/04/05 | 4,215 | 4,240 | 4,200 | 4,240 | -15 | -0.4% | 10,000 |
| 2024/04/04 | 4,230 | 4,270 | 4,215 | 4,255 | +40 | +0.9% | 12,300 |
| 2024/04/03 | 4,240 | 4,285 | 4,185 | 4,215 | -15 | -0.4% | 7,500 |
| 2024/04/02 | 4,410 | 4,410 | 4,220 | 4,230 | -145 | -3.3% | 18,400 |
| 2024/04/01 | 4,480 | 4,480 | 4,350 | 4,375 | -85 | -1.9% | 14,600 |
| 2024/03/29 | 4,460 | 4,510 | 4,455 | 4,460 | +35 | +0.8% | 6,000 |
| 2024/03/28 | 4,410 | 4,535 | 4,410 | 4,425 | -195 | -4.2% | 19,900 |
| 2024/03/27 | 4,625 | 4,680 | 4,615 | 4,620 | -5 | -0.1% | 23,800 |
| 2024/03/26 | 4,625 | 4,630 | 4,575 | 4,625 | +20 | +0.4% | 9,700 |
| 2024/03/25 | 4,575 | 4,630 | 4,550 | 4,605 | +35 | +0.8% | 17,000 |
| 2024/03/22 | 4,565 | 4,570 | 4,490 | 4,570 | +40 | +0.9% | 9,900 |
| 2024/03/21 | 4,555 | 4,575 | 4,500 | 4,530 | +15 | +0.3% | 14,200 |
| 2024/03/19 | 4,540 | 4,555 | 4,505 | 4,515 | -5 | -0.1% | 9,500 |
| 2024/03/18 | 4,495 | 4,545 | 4,450 | 4,520 | +80 | +1.8% | 10,600 |
| 2024/03/15 | 4,445 | 4,500 | 4,430 | 4,440 | -15 | -0.3% | 2,900 |
| 2024/03/14 | 4,400 | 4,455 | 4,395 | 4,455 | +25 | +0.6% | 10,600 |
| 2024/03/13 | 4,480 | 4,485 | 4,370 | 4,430 | -5 | -0.1% | 12,500 |
301～
350
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
