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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 4,175 | 4,175 | 4,095 | 4,100 | +10 | +0.2% | 13,100 |
| 2023/11/22 | 3,965 | 4,185 | 3,955 | 4,090 | +110 | +2.8% | 41,100 |
| 2023/11/21 | 3,990 | 3,995 | 3,950 | 3,980 | +5 | +0.1% | 8,800 |
| 2023/11/20 | 4,095 | 4,095 | 3,975 | 3,975 | -105 | -2.6% | 24,200 |
| 2023/11/17 | 3,970 | 4,100 | 3,920 | 4,080 | +110 | +2.8% | 29,400 |
| 2023/11/16 | 4,015 | 4,015 | 3,940 | 3,970 | -75 | -1.9% | 16,100 |
| 2023/11/15 | 4,095 | 4,110 | 3,970 | 4,045 | -5 | -0.1% | 28,800 |
| 2023/11/14 | 3,890 | 4,050 | 3,890 | 4,050 | +160 | +4.1% | 42,700 |
| 2023/11/13 | 3,880 | 3,910 | 3,815 | 3,890 | +70 | +1.8% | 26,400 |
| 2023/11/10 | 3,725 | 3,820 | 3,700 | 3,820 | +95 | +2.6% | 18,100 |
| 2023/11/09 | 3,750 | 3,765 | 3,630 | 3,725 | -30 | -0.8% | 41,900 |
| 2023/11/08 | 3,850 | 3,870 | 3,695 | 3,755 | -95 | -2.5% | 43,400 |
| 2023/11/07 | 3,880 | 3,900 | 3,830 | 3,850 | -30 | -0.8% | 22,100 |
| 2023/11/06 | 3,960 | 3,960 | 3,865 | 3,880 | +15 | +0.4% | 37,600 |
| 2023/11/02 | 4,035 | 4,090 | 3,825 | 3,865 | -100 | -2.5% | 60,400 |
| 2023/11/01 | 3,700 | 3,990 | 3,700 | 3,965 | +275 | +7.5% | 138,500 |
| 2023/10/31 | 3,900 | 3,960 | 3,430 | 3,690 | -160 | -4.2% | 216,000 |
| 2023/10/30 | 3,745 | 3,895 | 3,735 | 3,850 | +120 | +3.2% | 43,800 |
| 2023/10/27 | 3,700 | 3,735 | 3,680 | 3,730 | +80 | +2.2% | 12,000 |
| 2023/10/26 | 3,620 | 3,730 | 3,620 | 3,650 | -35 | -0.9% | 16,400 |
| 2023/10/25 | 3,745 | 3,810 | 3,685 | 3,685 | -20 | -0.5% | 14,600 |
| 2023/10/24 | 3,635 | 3,715 | 3,545 | 3,705 | +90 | +2.5% | 30,300 |
| 2023/10/23 | 3,730 | 3,730 | 3,595 | 3,615 | -120 | -3.2% | 22,200 |
| 2023/10/20 | 3,655 | 3,745 | 3,625 | 3,735 | +80 | +2.2% | 15,300 |
| 2023/10/19 | 3,635 | 3,660 | 3,590 | 3,655 | -20 | -0.5% | 9,800 |
| 2023/10/18 | 3,655 | 3,675 | 3,590 | 3,675 | +20 | +0.5% | 11,200 |
| 2023/10/17 | 3,650 | 3,715 | 3,600 | 3,655 | +90 | +2.5% | 19,500 |
| 2023/10/16 | 3,680 | 3,755 | 3,530 | 3,565 | -185 | -4.9% | 64,000 |
| 2023/10/13 | 3,820 | 3,845 | 3,750 | 3,750 | -110 | -2.8% | 20,400 |
| 2023/10/12 | 3,875 | 3,890 | 3,840 | 3,860 | -45 | -1.2% | 7,500 |
| 2023/10/11 | 3,885 | 3,905 | 3,840 | 3,905 | +20 | +0.5% | 6,900 |
| 2023/10/10 | 3,880 | 3,950 | 3,835 | 3,885 | +75 | +2% | 14,900 |
| 2023/10/06 | 3,835 | 3,875 | 3,790 | 3,810 | -30 | -0.8% | 11,700 |
| 2023/10/05 | 3,745 | 3,840 | 3,740 | 3,840 | +190 | +5.2% | 18,600 |
| 2023/10/04 | 3,655 | 3,745 | 3,640 | 3,650 | -115 | -3.1% | 34,500 |
| 2023/10/03 | 3,835 | 3,835 | 3,730 | 3,765 | -75 | -2% | 23,500 |
| 2023/10/02 | 3,840 | 3,940 | 3,820 | 3,840 | +10 | +0.3% | 15,200 |
| 2023/09/29 | 4,020 | 4,020 | 3,795 | 3,830 | -190 | -4.7% | 36,100 |
| 2023/09/28 | 4,000 | 4,080 | 3,965 | 4,020 | -10 | -0.2% | 25,700 |
| 2023/09/27 | 4,020 | 4,050 | 3,970 | 4,030 | -20 | -0.5% | 14,200 |
| 2023/09/26 | 4,140 | 4,140 | 4,010 | 4,050 | -90 | -2.2% | 22,600 |
| 2023/09/25 | 3,970 | 4,150 | 3,950 | 4,140 | +170 | +4.3% | 39,800 |
| 2023/09/22 | 3,920 | 3,990 | 3,875 | 3,970 | +15 | +0.4% | 22,800 |
| 2023/09/21 | 3,960 | 4,035 | 3,930 | 3,955 | -20 | -0.5% | 18,300 |
| 2023/09/20 | 4,000 | 4,070 | 3,955 | 3,975 | -5 | -0.1% | 34,200 |
| 2023/09/19 | 3,870 | 3,980 | 3,860 | 3,980 | +110 | +2.8% | 28,500 |
| 2023/09/15 | 3,915 | 3,920 | 3,795 | 3,870 | +25 | +0.7% | 35,200 |
| 2023/09/14 | 3,790 | 3,880 | 3,780 | 3,845 | +90 | +2.4% | 20,400 |
| 2023/09/13 | 3,735 | 3,790 | 3,700 | 3,755 | +35 | +0.9% | 24,800 |
| 2023/09/12 | 3,740 | 3,770 | 3,670 | 3,720 | -10 | -0.3% | 30,000 |
351～
400
件表示中 / 3692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 | 283,000円 | +3.7% | -6.0% | 5.12% | 9.94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 | 214,300円 | +0.7% | +23.4% | 1.87% | 26.12倍 | 0.67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 | 218,200円 | +3.3% | +72.2% | 3.02% | 8.17倍 | 1.68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 | 165,000円 | -1.3% | -29.2% | 6.06% | 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 | 75,700円 | +5.8% | +8.3% | 1.85% | 14.52倍 | 0.92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
