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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 4,425 | 4,480 | 4,370 | 4,435 | -10 | -0.2% | 10,900 |
| 2024/03/11 | 4,530 | 4,545 | 4,410 | 4,445 | -100 | -2.2% | 16,400 |
| 2024/03/08 | 4,570 | 4,580 | 4,530 | 4,545 | +20 | +0.4% | 8,200 |
| 2024/03/07 | 4,645 | 4,645 | 4,500 | 4,525 | -75 | -1.6% | 16,100 |
| 2024/03/06 | 4,575 | 4,630 | 4,570 | 4,600 | +15 | +0.3% | 8,100 |
| 2024/03/05 | 4,530 | 4,610 | 4,520 | 4,585 | +60 | +1.3% | 9,800 |
| 2024/03/04 | 4,630 | 4,630 | 4,525 | 4,525 | -110 | -2.4% | 18,400 |
| 2024/03/01 | 4,695 | 4,695 | 4,580 | 4,635 | -65 | -1.4% | 15,200 |
| 2024/02/29 | 4,605 | 4,735 | 4,600 | 4,700 | +150 | +3.3% | 36,200 |
| 2024/02/28 | 4,405 | 4,560 | 4,405 | 4,550 | +100 | +2.2% | 29,200 |
| 2024/02/27 | 4,370 | 4,470 | 4,340 | 4,450 | +100 | +2.3% | 29,700 |
| 2024/02/26 | 4,430 | 4,430 | 4,350 | 4,350 | -40 | -0.9% | 13,900 |
| 2024/02/22 | 4,445 | 4,475 | 4,385 | 4,390 | -5 | -0.1% | 13,100 |
| 2024/02/21 | 4,420 | 4,425 | 4,380 | 4,395 | -25 | -0.6% | 10,300 |
| 2024/02/20 | 4,445 | 4,510 | 4,420 | 4,420 | -15 | -0.3% | 9,000 |
| 2024/02/19 | 4,375 | 4,435 | 4,375 | 4,435 | +65 | +1.5% | 7,900 |
| 2024/02/16 | 4,350 | 4,430 | 4,320 | 4,370 | -25 | -0.6% | 28,000 |
| 2024/02/15 | 4,505 | 4,505 | 4,270 | 4,395 | -105 | -2.3% | 37,500 |
| 2024/02/14 | 4,555 | 4,565 | 4,465 | 4,500 | -60 | -1.3% | 13,700 |
| 2024/02/13 | 4,570 | 4,585 | 4,500 | 4,560 | -5 | -0.1% | 14,800 |
| 2024/02/09 | 4,600 | 4,650 | 4,560 | 4,565 | -35 | -0.8% | 12,400 |
| 2024/02/08 | 4,680 | 4,680 | 4,590 | 4,600 | -80 | -1.7% | 16,700 |
| 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 |
351～
400
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
