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 |
|---|---|---|---|---|---|---|---|
| 2026/08/21 | 4,510 | 4,560 | 4,505 | 4,510 | ±0 | ±0% | 1,800 |
| 2026/08/20 | 4,475 | 4,535 | 4,470 | 4,510 | +50 | +1.1% | 2,300 |
| 2026/08/19 | 4,535 | 4,535 | 4,455 | 4,460 | -75 | -1.7% | 3,800 |
| 2026/08/18 | 4,595 | 4,595 | 4,515 | 4,535 | -5 | -0.1% | 3,000 |
| 2026/08/17 | 4,555 | 4,555 | 4,495 | 4,540 | -15 | -0.3% | 4,200 |
| 2026/08/14 | 4,530 | 4,555 | 4,490 | 4,555 | +25 | +0.6% | 2,100 |
| 2026/08/13 | 4,475 | 4,625 | 4,475 | 4,530 | +85 | +1.9% | 4,400 |
| 2026/08/12 | 4,445 | 4,510 | 4,445 | 4,445 | +25 | +0.6% | 3,700 |
| 2026/08/10 | 4,315 | 4,435 | 4,315 | 4,420 | +105 | +2.4% | 5,300 |
| 2026/08/07 | 4,340 | 4,365 | 4,315 | 4,315 | +35 | +0.8% | 3,200 |
| 2026/08/06 | 4,270 | 4,325 | 4,250 | 4,280 | +10 | +0.2% | 5,200 |
| 2026/08/05 | 4,295 | 4,295 | 4,225 | 4,270 | +25 | +0.6% | 4,300 |
| 2026/08/04 | 4,305 | 4,325 | 4,245 | 4,245 | -60 | -1.4% | 3,500 |
| 2026/08/03 | 4,385 | 4,445 | 4,300 | 4,305 | -140 | -3.1% | 8,200 |
| 2026/07/31 | 4,485 | 4,775 | 4,300 | 4,445 | -85 | -1.9% | 20,400 |
| 2026/07/30 | 4,520 | 4,540 | 4,485 | 4,530 | +10 | +0.2% | 4,000 |
| 2026/07/29 | 4,550 | 4,550 | 4,500 | 4,520 | -35 | -0.8% | 3,300 |
| 2026/07/28 | 4,620 | 4,620 | 4,495 | 4,555 | -25 | -0.5% | 3,500 |
| 2026/07/27 | 4,570 | 4,600 | 4,550 | 4,580 | +25 | +0.5% | 7,900 |
| 2026/07/24 | 4,440 | 4,555 | 4,410 | 4,555 | +45 | +1% | 7,300 |
| 2026/07/23 | 4,510 | 4,545 | 4,490 | 4,510 | -10 | -0.2% | 4,000 |
| 2026/07/22 | 4,545 | 4,555 | 4,485 | 4,520 | -25 | -0.6% | 8,100 |
| 2026/07/21 | 4,360 | 4,545 | 4,360 | 4,545 | +255 | +5.9% | 12,200 |
| 2026/07/17 | 4,350 | 4,400 | 4,225 | 4,290 | -60 | -1.4% | 10,000 |
| 2026/07/16 | 4,345 | 4,360 | 4,345 | 4,350 | -25 | -0.6% | 2,000 |
| 2026/07/15 | 4,365 | 4,375 | 4,365 | 4,375 | +10 | +0.2% | 300 |
| 2026/07/14 | 4,395 | 4,400 | 4,355 | 4,365 | +5 | +0.1% | 2,700 |
| 2026/07/13 | 4,410 | 4,440 | 4,340 | 4,360 | -40 | -0.9% | 5,200 |
| 2026/07/10 | 4,280 | 4,400 | 4,275 | 4,400 | +190 | +4.5% | 5,800 |
| 2026/07/09 | 4,205 | 4,380 | 4,205 | 4,210 | +20 | +0.5% | 9,400 |
| 2026/07/08 | 4,190 | 4,225 | 4,190 | 4,190 | ±0 | ±0% | 2,500 |
| 2026/07/07 | 4,240 | 4,240 | 4,190 | 4,190 | -55 | -1.3% | 2,200 |
| 2026/07/06 | 4,210 | 4,245 | 4,190 | 4,245 | +35 | +0.8% | 3,400 |
| 2026/07/03 | 4,185 | 4,245 | 4,185 | 4,210 | +25 | +0.6% | 3,300 |
| 2026/07/02 | 4,190 | 4,195 | 4,150 | 4,185 | ±0 | ±0% | 2,600 |
| 2026/07/01 | 4,120 | 4,185 | 4,100 | 4,185 | +65 | +1.6% | 2,700 |
| 2026/06/30 | 4,065 | 4,130 | 4,065 | 4,120 | -15 | -0.4% | 1,800 |
| 2026/06/29 | 4,215 | 4,215 | 4,130 | 4,135 | -20 | -0.5% | 3,000 |
| 2026/06/26 | 4,185 | 4,185 | 4,150 | 4,155 | -55 | -1.3% | 1,500 |
| 2026/06/25 | 4,175 | 4,250 | 4,130 | 4,210 | +95 | +2.3% | 11,300 |
| 2026/06/24 | 4,080 | 4,230 | 4,055 | 4,115 | +15 | +0.4% | 14,500 |
| 2026/06/23 | 3,950 | 4,100 | 3,925 | 4,100 | +150 | +3.8% | 12,800 |
| 2026/06/22 | 3,925 | 3,950 | 3,895 | 3,950 | +60 | +1.5% | 7,600 |
| 2026/06/19 | 3,900 | 3,900 | 3,860 | 3,890 | -10 | -0.3% | 4,800 |
| 2026/06/18 | 3,960 | 3,980 | 3,875 | 3,900 | -60 | -1.5% | 13,700 |
| 2026/06/17 | 3,990 | 4,005 | 3,950 | 3,960 | -20 | -0.5% | 3,700 |
| 2026/06/16 | 3,955 | 3,990 | 3,955 | 3,980 | +60 | +1.5% | 3,200 |
| 2026/06/15 | 3,950 | 3,990 | 3,900 | 3,920 | -30 | -0.8% | 7,300 |
| 2026/06/12 | 3,990 | 3,995 | 3,930 | 3,950 | +10 | +0.3% | 2,700 |
| 2026/06/11 | 3,955 | 3,955 | 3,910 | 3,940 | -15 | -0.4% | 3,100 |
1～
50
件表示中 / 4010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 | 451,000円 | +4.0% | +27.6% | 3.33% | 14.29倍 | 0.71倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向け等気象条件左右。ＤＯＥ２・５％以上 |
| イートアンドＨ | 205,700円 | +6.3% | +0.8% | 0.73% | 51.43倍 | 2.09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 |
| 六甲バタ | 107,300円 | +27.0% | +20.6% | 1.86% | 14.09倍 | 0.61倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
| ミヨシ | 212,800円 | +4.6% | +20.2% | 3.29% | 14.57倍 | 0.50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 |
| ＳＴＩフードＨ | 110,600円 | +3.6% | 0.0% | 3.62% | 11.57倍 | 1.88倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
市場注目の銘柄
チャート関連のコラム
