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 |
|---|---|---|---|---|---|---|---|
| 2011/02/23 | 15,450 | 15,600 | 15,450 | 15,600 | +200 | +1.3% | 224 |
| 2011/02/22 | 15,410 | 15,410 | 15,390 | 15,400 | -10 | -0.1% | 101 |
| 2011/02/21 | 15,490 | 15,490 | 15,400 | 15,410 | +10 | +0.1% | 195 |
| 2011/02/18 | 15,410 | 15,470 | 15,380 | 15,400 | ±0 | ±0% | 155 |
| 2011/02/17 | 15,520 | 15,520 | 15,360 | 15,400 | -100 | -0.6% | 201 |
| 2011/02/16 | 15,480 | 15,500 | 15,480 | 15,500 | +130 | +0.8% | 61 |
| 2011/02/15 | 15,450 | 15,450 | 15,350 | 15,370 | -60 | -0.4% | 105 |
| 2011/02/14 | 15,450 | 15,510 | 15,380 | 15,430 | -20 | -0.1% | 292 |
| 2011/02/10 | 15,580 | 15,580 | 15,330 | 15,450 | -80 | -0.5% | 189 |
| 2011/02/09 | 15,550 | 15,550 | 15,430 | 15,530 | ±0 | ±0% | 96 |
| 2011/02/08 | 15,510 | 15,530 | 15,330 | 15,530 | +120 | +0.8% | 246 |
| 2011/02/07 | 15,460 | 15,480 | 15,320 | 15,410 | +20 | +0.1% | 137 |
| 2011/02/04 | 15,400 | 15,400 | 15,270 | 15,390 | -50 | -0.3% | 230 |
| 2011/02/03 | 15,400 | 15,470 | 15,350 | 15,440 | +40 | +0.3% | 106 |
| 2011/02/02 | 15,450 | 15,450 | 15,330 | 15,400 | -60 | -0.4% | 139 |
| 2011/02/01 | 15,450 | 15,480 | 15,390 | 15,460 | ±0 | ±0% | 40 |
| 2011/01/31 | 15,590 | 15,590 | 15,340 | 15,460 | -130 | -0.8% | 225 |
| 2011/01/28 | 15,700 | 15,780 | 15,560 | 15,590 | -90 | -0.6% | 112 |
| 2011/01/27 | 15,790 | 15,790 | 15,600 | 15,680 | +80 | +0.5% | 119 |
| 2011/01/26 | 15,730 | 15,790 | 15,600 | 15,600 | -80 | -0.5% | 69 |
| 2011/01/25 | 15,700 | 15,740 | 15,600 | 15,680 | +70 | +0.4% | 122 |
| 2011/01/24 | 15,600 | 15,790 | 15,600 | 15,610 | +10 | +0.1% | 112 |
| 2011/01/21 | 15,710 | 15,810 | 15,580 | 15,600 | +290 | +1.9% | 70 |
| 2011/01/20 | 15,550 | 15,580 | 15,300 | 15,310 | -290 | -1.9% | 172 |
| 2011/01/19 | 15,820 | 15,820 | 15,530 | 15,600 | -100 | -0.6% | 157 |
| 2011/01/18 | 15,800 | 15,800 | 15,620 | 15,700 | +120 | +0.8% | 65 |
| 2011/01/17 | 15,690 | 15,700 | 15,550 | 15,580 | -120 | -0.8% | 93 |
| 2011/01/14 | 15,790 | 15,790 | 15,540 | 15,700 | -90 | -0.6% | 179 |
| 2011/01/13 | 15,790 | 15,790 | 15,410 | 15,790 | -10 | -0.1% | 212 |
| 2011/01/12 | 16,000 | 16,000 | 15,400 | 15,800 | -100 | -0.6% | 196 |
| 2011/01/11 | 15,990 | 15,990 | 15,820 | 15,900 | +120 | +0.8% | 142 |
| 2011/01/07 | 15,900 | 15,910 | 15,510 | 15,780 | -510 | -3.1% | 181 |
| 2011/01/06 | 16,080 | 16,580 | 15,880 | 16,290 | +270 | +1.7% | 286 |
| 2011/01/05 | 15,880 | 16,470 | 15,850 | 16,020 | +180 | +1.1% | 97 |
| 2011/01/04 | 15,800 | 16,540 | 15,800 | 15,840 | +40 | +0.3% | 63 |
| 2010/12/30 | 16,430 | 16,450 | 15,110 | 15,800 | -650 | -4% | 132 |
| 2010/12/29 | 16,600 | 16,950 | 16,430 | 16,450 | -950 | -5.5% | 99 |
| 2010/12/28 | 17,500 | 17,600 | 16,500 | 17,400 | -400 | -2.2% | 179 |
| 2010/12/27 | 15,110 | 17,800 | 15,110 | 17,800 | +2,800 | +18.7% | 228 |
| 2010/12/24 | 15,000 | 15,200 | 14,990 | 15,000 | ±0 | ±0% | 106 |
| 2010/12/22 | 15,100 | 15,150 | 15,000 | 15,000 | -100 | -0.7% | 33 |
| 2010/12/21 | 15,100 | 15,190 | 15,010 | 15,100 | -70 | -0.5% | 57 |
| 2010/12/20 | 14,900 | 15,170 | 14,900 | 15,170 | +80 | +0.5% | 61 |
| 2010/12/17 | 15,100 | 15,100 | 14,850 | 15,090 | +390 | +2.7% | 78 |
| 2010/12/16 | 15,000 | 15,000 | 14,680 | 14,700 | +100 | +0.7% | 100 |
| 2010/12/15 | 14,980 | 15,000 | 14,600 | 14,600 | -300 | -2% | 63 |
| 2010/12/14 | 14,590 | 14,900 | 14,590 | 14,900 | +350 | +2.4% | 53 |
| 2010/12/13 | 14,950 | 15,000 | 14,300 | 14,550 | -250 | -1.7% | 134 |
| 2010/12/10 | 14,530 | 14,800 | 14,300 | 14,800 | +300 | +2.1% | 31 |
| 2010/12/09 | 14,490 | 14,800 | 14,190 | 14,500 | +200 | +1.4% | 117 |
3551～
3600
件表示中 / 3770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 | 16,000円 | -1.9% | +2.3% | 0.00% | 19.30倍 | 1.54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 | 76,900円 | +5.3% | +10.3% | 1.95% | 14.59倍 | 0.74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 | 403,000円 | - | - | 1.24% | 20.27倍 | 0.78倍 |
|
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 | 32,300円 | +2.9% | -65.0% | 1.86% | 19.51倍 | 0.32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 | 31,400円 | +3.1% | -35.3% | 1.27% | 34.85倍 | 1.36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
