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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 3,150 | 3,180 | 3,000 | 3,055 | -395 | -11.4% | 186,000 |
| 2024/04/30 | 4,185 | 4,230 | 3,450 | 3,450 | -700 | -16.9% | 159,600 |
| 2024/04/26 | 4,160 | 4,175 | 4,080 | 4,150 | -10 | -0.2% | 7,200 |
| 2024/04/25 | 4,210 | 4,220 | 4,135 | 4,160 | -50 | -1.2% | 4,400 |
| 2024/04/24 | 4,180 | 4,225 | 4,175 | 4,210 | +40 | +1% | 7,200 |
| 2024/04/23 | 4,170 | 4,170 | 4,110 | 4,170 | +50 | +1.2% | 8,900 |
| 2024/04/22 | 4,130 | 4,180 | 4,090 | 4,120 | +30 | +0.7% | 9,000 |
| 2024/04/19 | 4,180 | 4,180 | 4,050 | 4,090 | -105 | -2.5% | 14,800 |
| 2024/04/18 | 4,100 | 4,195 | 4,100 | 4,195 | +60 | +1.5% | 6,900 |
| 2024/04/17 | 4,120 | 4,135 | 4,050 | 4,135 | +15 | +0.4% | 11,200 |
| 2024/04/16 | 4,225 | 4,225 | 4,115 | 4,120 | -95 | -2.3% | 20,900 |
| 2024/04/15 | 4,240 | 4,250 | 4,190 | 4,215 | -25 | -0.6% | 10,000 |
| 2024/04/12 | 4,260 | 4,285 | 4,230 | 4,240 | -20 | -0.5% | 4,900 |
| 2024/04/11 | 4,290 | 4,290 | 4,220 | 4,260 | -20 | -0.5% | 4,400 |
| 2024/04/10 | 4,270 | 4,300 | 4,265 | 4,280 | +35 | +0.8% | 4,800 |
| 2024/04/09 | 4,210 | 4,245 | 4,210 | 4,245 | +40 | +1% | 4,200 |
| 2024/04/08 | 4,240 | 4,245 | 4,205 | 4,205 | -35 | -0.8% | 6,400 |
| 2024/04/05 | 4,215 | 4,240 | 4,200 | 4,240 | -15 | -0.4% | 10,000 |
| 2024/04/04 | 4,230 | 4,270 | 4,215 | 4,255 | +40 | +0.9% | 12,300 |
| 2024/04/03 | 4,240 | 4,285 | 4,185 | 4,215 | -15 | -0.4% | 7,500 |
| 2024/04/02 | 4,410 | 4,410 | 4,220 | 4,230 | -145 | -3.3% | 18,400 |
| 2024/04/01 | 4,480 | 4,480 | 4,350 | 4,375 | -85 | -1.9% | 14,600 |
| 2024/03/29 | 4,460 | 4,510 | 4,455 | 4,460 | +35 | +0.8% | 6,000 |
| 2024/03/28 | 4,410 | 4,535 | 4,410 | 4,425 | -195 | -4.2% | 19,900 |
| 2024/03/27 | 4,625 | 4,680 | 4,615 | 4,620 | -5 | -0.1% | 23,800 |
| 2024/03/26 | 4,625 | 4,630 | 4,575 | 4,625 | +20 | +0.4% | 9,700 |
| 2024/03/25 | 4,575 | 4,630 | 4,550 | 4,605 | +35 | +0.8% | 17,000 |
| 2024/03/22 | 4,565 | 4,570 | 4,490 | 4,570 | +40 | +0.9% | 9,900 |
| 2024/03/21 | 4,555 | 4,575 | 4,500 | 4,530 | +15 | +0.3% | 14,200 |
| 2024/03/19 | 4,540 | 4,555 | 4,505 | 4,515 | -5 | -0.1% | 9,500 |
| 2024/03/18 | 4,495 | 4,545 | 4,450 | 4,520 | +80 | +1.8% | 10,600 |
| 2024/03/15 | 4,445 | 4,500 | 4,430 | 4,440 | -15 | -0.3% | 2,900 |
| 2024/03/14 | 4,400 | 4,455 | 4,395 | 4,455 | +25 | +0.6% | 10,600 |
| 2024/03/13 | 4,480 | 4,485 | 4,370 | 4,430 | -5 | -0.1% | 12,500 |
| 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 |
1～
50
件表示中 / 3447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 | 305,500円 | - | - | 2.62% | 11.56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。配当性向３５％メド |
| イートアンドＨ | 199,900円 | +8.9% | +19.9% | 0.50% | 17.91倍 | 2.24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 |
| アヲハタ | 250,000円 | +6.5% | -5.2% | 0.80% | 71.16倍 | 1.54倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
| サンクゼール | 206,600円 | +10.3% | +2.5% | 1.69% | 17.38倍 | 4.25倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
| ベースフード | 35,600円 | +28.2% | - | 0.00% | 154.78倍 | 22.07倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
市場注目の銘柄
チャート関連のコラム
