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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 4,760 | 4,760 | 4,640 | 4,680 | -85 | -1.8% | 14,800 |
| 2024/02/06 | 4,670 | 4,770 | 4,630 | 4,765 | +115 | +2.5% | 20,200 |
| 2024/02/05 | 4,600 | 4,665 | 4,600 | 4,650 | +65 | +1.4% | 13,000 |
| 2024/02/02 | 4,640 | 4,640 | 4,525 | 4,585 | -20 | -0.4% | 14,000 |
| 2024/02/01 | 4,620 | 4,700 | 4,590 | 4,605 | -85 | -1.8% | 18,000 |
| 2024/01/31 | 4,660 | 4,840 | 4,625 | 4,690 | +85 | +1.8% | 42,600 |
| 2024/01/30 | 4,595 | 4,615 | 4,555 | 4,605 | +30 | +0.7% | 14,000 |
| 2024/01/29 | 4,510 | 4,610 | 4,510 | 4,575 | +90 | +2% | 14,000 |
| 2024/01/26 | 4,600 | 4,600 | 4,485 | 4,485 | -115 | -2.5% | 15,500 |
| 2024/01/25 | 4,510 | 4,640 | 4,505 | 4,600 | +70 | +1.5% | 11,700 |
| 2024/01/24 | 4,555 | 4,555 | 4,500 | 4,530 | -25 | -0.5% | 10,300 |
| 2024/01/23 | 4,640 | 4,645 | 4,520 | 4,555 | -40 | -0.9% | 19,300 |
| 2024/01/22 | 4,550 | 4,645 | 4,445 | 4,595 | +75 | +1.7% | 40,000 |
| 2024/01/19 | 4,490 | 4,535 | 4,450 | 4,520 | +120 | +2.7% | 24,900 |
| 2024/01/18 | 4,400 | 4,440 | 4,365 | 4,400 | +50 | +1.1% | 19,400 |
| 2024/01/17 | 4,325 | 4,470 | 4,275 | 4,350 | +60 | +1.4% | 36,600 |
| 2024/01/16 | 4,250 | 4,310 | 4,200 | 4,290 | +85 | +2% | 17,500 |
| 2024/01/15 | 4,205 | 4,250 | 4,175 | 4,205 | +15 | +0.4% | 19,400 |
| 2024/01/12 | 4,240 | 4,285 | 4,150 | 4,190 | -45 | -1.1% | 23,300 |
| 2024/01/11 | 4,260 | 4,315 | 4,235 | 4,235 | +15 | +0.4% | 17,100 |
| 2024/01/10 | 4,215 | 4,295 | 4,190 | 4,220 | +40 | +1% | 18,200 |
| 2024/01/09 | 4,165 | 4,210 | 4,135 | 4,180 | +60 | +1.5% | 17,200 |
| 2024/01/05 | 4,140 | 4,165 | 4,115 | 4,120 | -20 | -0.5% | 12,400 |
| 2024/01/04 | 4,030 | 4,150 | 4,015 | 4,140 | +105 | +2.6% | 20,400 |
| 2023/12/29 | 4,055 | 4,075 | 4,025 | 4,035 | -20 | -0.5% | 6,400 |
| 2023/12/28 | 4,090 | 4,120 | 4,055 | 4,055 | -35 | -0.9% | 8,800 |
| 2023/12/27 | 4,110 | 4,120 | 4,060 | 4,090 | -20 | -0.5% | 11,400 |
| 2023/12/26 | 4,010 | 4,110 | 4,010 | 4,110 | +90 | +2.2% | 11,600 |
| 2023/12/25 | 4,055 | 4,055 | 3,975 | 4,020 | -15 | -0.4% | 20,600 |
| 2023/12/22 | 4,020 | 4,120 | 4,020 | 4,035 | +30 | +0.7% | 8,500 |
| 2023/12/21 | 4,000 | 4,035 | 3,985 | 4,005 | -10 | -0.2% | 7,300 |
| 2023/12/20 | 4,020 | 4,045 | 4,015 | 4,015 | -10 | -0.2% | 11,500 |
| 2023/12/19 | 4,030 | 4,080 | 4,025 | 4,025 | -15 | -0.4% | 8,200 |
| 2023/12/18 | 4,080 | 4,115 | 4,015 | 4,040 | -110 | -2.7% | 16,900 |
| 2023/12/15 | 4,175 | 4,205 | 4,150 | 4,150 | -5 | -0.1% | 7,600 |
| 2023/12/14 | 4,270 | 4,270 | 4,120 | 4,155 | -75 | -1.8% | 16,300 |
| 2023/12/13 | 4,175 | 4,255 | 4,175 | 4,230 | +55 | +1.3% | 14,400 |
| 2023/12/12 | 4,220 | 4,220 | 4,125 | 4,175 | -10 | -0.2% | 7,500 |
| 2023/12/11 | 4,185 | 4,230 | 4,180 | 4,185 | +25 | +0.6% | 5,100 |
| 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 |
301～
350
件表示中 / 3691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 | 284,500円 | +3.7% | -6.0% | 5.10% | 10.00倍 | 0.49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３０％目安 |
| ユタカフーズ | 213,500円 | +0.7% | +23.4% | 1.87% | 26.02倍 | 0.66倍 |
|
東海地区の中堅食品メーカー。即席麺等は東洋水産から受託。たれ、顆粒ＯＥＭも。自社製品育成 |
| イフジ産業 | 219,600円 | +3.3% | +72.2% | 3.01% | 8.23倍 | 1.69倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| ミヨシ | 164,500円 | -1.3% | -29.2% | 6.08% | 1.73倍 | 0.54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 |
| 一正蒲 | 76,300円 | +5.8% | +8.3% | 1.83% | 14.63倍 | 0.93倍 |
|
水産練り製品２位、カニ風味かまぼこ主力で首位。マイタケも生産。新潟地盤に販売地域拡大へ |
市場注目の銘柄
チャート関連のコラム
