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 |
|---|---|---|---|---|---|---|---|
| 2023/12/25 | 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 |
| 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 |
401～
450
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
