ジャパンフーズの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,165 | 1,167 | 1,156 | 1,156 | -8 | -0.7% | 3,900 |
2023/12/07 | 1,175 | 1,175 | 1,164 | 1,164 | -11 | -0.9% | 2,700 |
2023/12/06 | 1,174 | 1,180 | 1,172 | 1,175 | +1 | +0.1% | 2,900 |
2023/12/05 | 1,167 | 1,176 | 1,167 | 1,174 | -5 | -0.4% | 2,200 |
2023/12/04 | 1,185 | 1,185 | 1,174 | 1,179 | +15 | +1.3% | 9,000 |
2023/12/01 | 1,170 | 1,172 | 1,164 | 1,164 | -5 | -0.4% | 2,700 |
2023/11/30 | 1,180 | 1,182 | 1,169 | 1,169 | -7 | -0.6% | 2,600 |
2023/11/29 | 1,178 | 1,180 | 1,172 | 1,176 | -2 | -0.2% | 4,900 |
2023/11/28 | 1,177 | 1,179 | 1,170 | 1,178 | +1 | +0.1% | 2,000 |
2023/11/27 | 1,178 | 1,187 | 1,175 | 1,177 | +2 | +0.2% | 7,200 |
2023/11/24 | 1,171 | 1,175 | 1,158 | 1,175 | +5 | +0.4% | 6,200 |
2023/11/22 | 1,156 | 1,170 | 1,155 | 1,170 | +9 | +0.8% | 7,500 |
2023/11/21 | 1,163 | 1,163 | 1,156 | 1,161 | +5 | +0.4% | 2,400 |
2023/11/20 | 1,152 | 1,164 | 1,152 | 1,156 | -13 | -1.1% | 3,600 |
2023/11/17 | 1,156 | 1,169 | 1,151 | 1,169 | +14 | +1.2% | 5,300 |
2023/11/16 | 1,156 | 1,158 | 1,152 | 1,155 | ±0 | ±0% | 3,500 |
2023/11/15 | 1,162 | 1,169 | 1,155 | 1,155 | -7 | -0.6% | 4,500 |
2023/11/14 | 1,174 | 1,177 | 1,160 | 1,162 | -12 | -1% | 5,900 |
2023/11/13 | 1,169 | 1,174 | 1,155 | 1,174 | +26 | +2.3% | 18,100 |
2023/11/10 | 1,135 | 1,162 | 1,130 | 1,148 | +4 | +0.3% | 15,300 |
2023/11/09 | 1,126 | 1,144 | 1,126 | 1,144 | +29 | +2.6% | 9,100 |
2023/11/08 | 1,150 | 1,153 | 1,115 | 1,115 | -29 | -2.5% | 11,000 |
2023/11/07 | 1,130 | 1,148 | 1,120 | 1,144 | +31 | +2.8% | 25,100 |
2023/11/06 | 1,132 | 1,191 | 1,093 | 1,113 | -17 | -1.5% | 88,400 |
2023/11/02 | 1,122 | 1,130 | 1,114 | 1,130 | +3 | +0.3% | 6,500 |
2023/11/01 | 1,095 | 1,129 | 1,095 | 1,127 | +32 | +2.9% | 7,200 |
2023/10/31 | 1,082 | 1,103 | 1,082 | 1,095 | +20 | +1.9% | 9,300 |
2023/10/30 | 1,092 | 1,104 | 1,075 | 1,075 | -29 | -2.6% | 37,100 |
2023/10/27 | 1,108 | 1,116 | 1,090 | 1,104 | +1 | +0.1% | 12,000 |
2023/10/26 | 1,094 | 1,106 | 1,094 | 1,103 | +9 | +0.8% | 5,100 |
2023/10/25 | 1,099 | 1,101 | 1,092 | 1,094 | +3 | +0.3% | 2,300 |
2023/10/24 | 1,096 | 1,103 | 1,090 | 1,091 | -3 | -0.3% | 4,000 |
2023/10/23 | 1,100 | 1,103 | 1,094 | 1,094 | +1 | +0.1% | 4,700 |
2023/10/20 | 1,097 | 1,097 | 1,093 | 1,093 | ±0 | ±0% | 2,400 |
2023/10/19 | 1,085 | 1,094 | 1,085 | 1,093 | +3 | +0.3% | 2,400 |
2023/10/18 | 1,100 | 1,101 | 1,085 | 1,090 | -1 | -0.1% | 9,000 |
2023/10/17 | 1,094 | 1,097 | 1,090 | 1,091 | -3 | -0.3% | 4,400 |
2023/10/16 | 1,096 | 1,098 | 1,088 | 1,094 | -4 | -0.4% | 6,200 |
2023/10/13 | 1,101 | 1,103 | 1,095 | 1,098 | -2 | -0.2% | 3,400 |
2023/10/12 | 1,096 | 1,103 | 1,096 | 1,100 | +4 | +0.4% | 2,900 |
2023/10/11 | 1,115 | 1,115 | 1,096 | 1,096 | -14 | -1.3% | 6,300 |
2023/10/10 | 1,112 | 1,120 | 1,110 | 1,110 | +7 | +0.6% | 5,500 |
2023/10/06 | 1,092 | 1,109 | 1,090 | 1,103 | +2 | +0.2% | 7,200 |
2023/10/05 | 1,091 | 1,106 | 1,091 | 1,101 | +10 | +0.9% | 4,200 |
2023/10/04 | 1,097 | 1,099 | 1,091 | 1,091 | -10 | -0.9% | 6,700 |
2023/10/03 | 1,116 | 1,116 | 1,101 | 1,101 | -15 | -1.3% | 5,700 |
2023/10/02 | 1,116 | 1,122 | 1,116 | 1,116 | -2 | -0.2% | 2,000 |
2023/09/29 | 1,127 | 1,128 | 1,118 | 1,118 | -9 | -0.8% | 3,800 |
2023/09/28 | 1,130 | 1,131 | 1,124 | 1,127 | -4 | -0.4% | 4,300 |
2023/09/27 | 1,129 | 1,131 | 1,125 | 1,131 | +6 | +0.5% | 5,200 |
101~
150
件表示中 / 5819件
類似銘柄と比較する
現在ご覧いただいている「ジャパンF」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 |
---|---|---|---|---|---|---|---|---|
ジャパンF | 165,600円 | +18.5% | +290.5% | 1.63% | 9.07倍 | 0.95倍 |
|
総合飲料受託生産で国内大手。炭酸飲料が得意。水宅配なども。伊藤忠系。利益は上期偏重 |
あじかん | 118,100円 | +5.8% | +382.8% | 2.12% | 5.99倍 | 0.60倍 |
|
卵加工品、水産練り製品など業務用食材主力。自社企画品やゴボウ茶事業強化。中国市場開拓 |
仙波糖化 | 74,300円 | +6.3% | +72.2% | 2.02% | 19.22倍 | 0.76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 | 351,000円 | +0.6% | +0.2% | 1.42% | 23.13倍 | 0.70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 | 31,600円 | -4.9% | - | 2.53% | 11.45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 |
市場注目の銘柄
チャート関連のコラム