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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 455 | 465 | 455 | 465 | +10 | +2.2% | 3,000 |
| 2010/07/01 | 460 | 460 | 455 | 455 | -3 | -0.7% | 6,000 |
| 2010/06/30 | 459 | 459 | 455 | 458 | -2 | -0.4% | 4,000 |
| 2010/06/29 | 449 | 462 | 445 | 460 | +11 | +2.4% | 7,000 |
| 2010/06/28 | 442 | 449 | 442 | 449 | ±0 | ±0% | 4,000 |
| 2010/06/25 | 442 | 449 | 442 | 449 | +1 | +0.2% | 15,000 |
| 2010/06/24 | 462 | 462 | 445 | 448 | -14 | -3% | 11,000 |
| 2010/06/23 | 462 | 462 | 462 | 462 | ±0 | ±0% | 1,000 |
| 2010/06/22 | 469 | 470 | 462 | 462 | -7 | -1.5% | 6,000 |
| 2010/06/21 | 470 | 470 | 463 | 469 | -1 | -0.2% | 6,000 |
| 2010/06/18 | 470 | 470 | 470 | 470 | ±0 | ±0% | 1,000 |
| 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 |
3701～
3750
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
