ＪＦＬＡホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 343 | 343 | 342 | 342 | ±0 | ±0% | 51,300 |
| 2022/09/02 | 342 | 343 | 341 | 342 | ±0 | ±0% | 23,000 |
| 2022/09/01 | 343 | 344 | 342 | 342 | -1 | -0.3% | 26,900 |
| 2022/08/31 | 341 | 344 | 341 | 343 | ±0 | ±0% | 28,800 |
| 2022/08/30 | 340 | 343 | 340 | 343 | +1 | +0.3% | 36,300 |
| 2022/08/29 | 340 | 342 | 340 | 342 | +1 | +0.3% | 42,600 |
| 2022/08/26 | 341 | 342 | 341 | 341 | +1 | +0.3% | 24,300 |
| 2022/08/25 | 341 | 341 | 340 | 340 | ±0 | ±0% | 12,600 |
| 2022/08/24 | 340 | 342 | 340 | 340 | ±0 | ±0% | 21,200 |
| 2022/08/23 | 340 | 341 | 339 | 340 | -1 | -0.3% | 18,800 |
| 2022/08/22 | 340 | 341 | 339 | 341 | +1 | +0.3% | 25,800 |
| 2022/08/19 | 340 | 341 | 339 | 340 | +1 | +0.3% | 25,800 |
| 2022/08/18 | 340 | 341 | 339 | 339 | ±0 | ±0% | 23,300 |
| 2022/08/17 | 340 | 341 | 339 | 339 | -1 | -0.3% | 24,800 |
| 2022/08/16 | 339 | 340 | 339 | 340 | +1 | +0.3% | 18,100 |
| 2022/08/15 | 339 | 341 | 339 | 339 | -1 | -0.3% | 25,900 |
| 2022/08/12 | 339 | 341 | 338 | 340 | +2 | +0.6% | 37,500 |
| 2022/08/10 | 340 | 340 | 338 | 338 | -1 | -0.3% | 45,600 |
| 2022/08/09 | 339 | 341 | 338 | 339 | ±0 | ±0% | 32,400 |
| 2022/08/08 | 341 | 342 | 339 | 339 | -3 | -0.9% | 37,400 |
| 2022/08/05 | 340 | 342 | 340 | 342 | +1 | +0.3% | 17,100 |
| 2022/08/04 | 340 | 341 | 339 | 341 | +1 | +0.3% | 19,000 |
| 2022/08/03 | 338 | 340 | 338 | 340 | +1 | +0.3% | 15,500 |
| 2022/08/02 | 339 | 340 | 338 | 339 | ±0 | ±0% | 23,500 |
| 2022/08/01 | 340 | 341 | 339 | 339 | -1 | -0.3% | 31,600 |
| 2022/07/29 | 339 | 340 | 338 | 340 | +1 | +0.3% | 17,100 |
| 2022/07/28 | 339 | 339 | 337 | 339 | ±0 | ±0% | 22,500 |
| 2022/07/27 | 337 | 339 | 337 | 339 | +2 | +0.6% | 21,400 |
| 2022/07/26 | 337 | 338 | 337 | 337 | -1 | -0.3% | 11,200 |
| 2022/07/25 | 337 | 338 | 337 | 338 | +1 | +0.3% | 15,200 |
| 2022/07/22 | 336 | 338 | 336 | 337 | +1 | +0.3% | 13,400 |
| 2022/07/21 | 337 | 338 | 336 | 336 | -2 | -0.6% | 25,200 |
| 2022/07/20 | 336 | 338 | 336 | 338 | +2 | +0.6% | 26,400 |
| 2022/07/19 | 336 | 337 | 336 | 336 | ±0 | ±0% | 21,200 |
| 2022/07/15 | 336 | 337 | 335 | 336 | ±0 | ±0% | 19,700 |
| 2022/07/14 | 336 | 337 | 336 | 336 | +1 | +0.3% | 20,500 |
| 2022/07/13 | 335 | 337 | 335 | 335 | -2 | -0.6% | 23,900 |
| 2022/07/12 | 336 | 337 | 335 | 337 | +1 | +0.3% | 18,700 |
| 2022/07/11 | 337 | 337 | 334 | 336 | +2 | +0.6% | 22,800 |
| 2022/07/08 | 333 | 336 | 333 | 334 | -1 | -0.3% | 19,300 |
| 2022/07/07 | 335 | 336 | 334 | 335 | ±0 | ±0% | 28,900 |
| 2022/07/06 | 334 | 336 | 333 | 335 | +1 | +0.3% | 53,600 |
| 2022/07/05 | 332 | 334 | 331 | 334 | +2 | +0.6% | 19,300 |
| 2022/07/04 | 332 | 333 | 331 | 332 | +2 | +0.6% | 24,400 |
| 2022/07/01 | 331 | 333 | 330 | 330 | -1 | -0.3% | 15,500 |
| 2022/06/30 | 333 | 333 | 331 | 331 | ±0 | ±0% | 17,900 |
| 2022/06/29 | 330 | 333 | 330 | 331 | +1 | +0.3% | 44,800 |
| 2022/06/28 | 330 | 332 | 329 | 330 | +1 | +0.3% | 35,300 |
| 2022/06/27 | 330 | 330 | 329 | 329 | ±0 | ±0% | 21,200 |
| 2022/06/24 | 329 | 330 | 328 | 329 | +1 | +0.3% | 18,200 |
651～
700
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「ＪＦＬＡＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＦＬＡＨＤ | 15,300円 | -5.8% | +118.6% | 0.00% | 18.32倍 | 1.03倍 |
|
乳製品などの生産・加工や国内外で食品卸。外食も。積極買収・拡大路線から転換し業態集中化 |
| 仙波糖化 | 72,400円 | +0.3% | +19.2% | 2.07% | 12.68倍 | 0.69倍 |
|
着色用などカラメル製品で国内シェア首位。粉末茶も強い食品原料メーカー。中国等に子会社 |
| マルタイ | 414,000円 | +5.1% | +43.2% | - | - | - |
|
九州地盤の即席麺メーカー。棒ラーメンが九州で高い認知度。サンヨー食品と資本・業務提携 |
| 日和産 | 29,800円 | -5.5% | -56.3% | 2.01% | 18.00倍 | 0.30倍 |
|
非全農系の配合飼料中堅。西日本地盤。５工場。牛用で雪印、日清丸紅と合弁。畜産子会社持つ |
| 石井食 | 30,900円 | +3.9% | -71.6% | 1.29% | 64.24倍 | 1.52倍 |
|
ミートボール、ハンバーグ等の食肉加工品主力。スーパー向け中心。おせちなど年末商戦で稼ぐ |
市場注目の銘柄
チャート関連のコラム
