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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 3,230 | 3,290 | 3,215 | 3,260 | +40 | +1.2% | 15,000 |
| 2025/06/27 | 3,210 | 3,230 | 3,190 | 3,220 | +5 | +0.2% | 8,100 |
| 2025/06/26 | 3,230 | 3,240 | 3,205 | 3,215 | -30 | -0.9% | 7,800 |
| 2025/06/25 | 3,245 | 3,250 | 3,215 | 3,245 | ±0 | ±0% | 7,000 |
| 2025/06/24 | 3,290 | 3,290 | 3,235 | 3,245 | -40 | -1.2% | 6,600 |
| 2025/06/23 | 3,325 | 3,325 | 3,240 | 3,285 | -70 | -2.1% | 8,200 |
| 2025/06/20 | 3,305 | 3,380 | 3,250 | 3,355 | +50 | +1.5% | 12,400 |
| 2025/06/19 | 3,275 | 3,305 | 3,265 | 3,305 | +30 | +0.9% | 3,800 |
| 2025/06/18 | 3,220 | 3,300 | 3,220 | 3,275 | +65 | +2% | 9,500 |
| 2025/06/17 | 3,210 | 3,235 | 3,170 | 3,210 | -15 | -0.5% | 16,500 |
| 2025/06/16 | 3,250 | 3,275 | 3,225 | 3,225 | -15 | -0.5% | 6,900 |
| 2025/06/13 | 3,320 | 3,320 | 3,220 | 3,240 | -75 | -2.3% | 12,900 |
| 2025/06/12 | 3,320 | 3,320 | 3,285 | 3,315 | +35 | +1.1% | 4,600 |
| 2025/06/11 | 3,320 | 3,320 | 3,265 | 3,280 | +10 | +0.3% | 8,700 |
| 2025/06/10 | 3,265 | 3,340 | 3,265 | 3,270 | +10 | +0.3% | 15,700 |
| 2025/06/09 | 3,300 | 3,330 | 3,250 | 3,260 | -40 | -1.2% | 15,700 |
| 2025/06/06 | 3,350 | 3,380 | 3,265 | 3,300 | -60 | -1.8% | 19,300 |
| 2025/06/05 | 3,425 | 3,460 | 3,360 | 3,360 | -70 | -2% | 17,200 |
| 2025/06/04 | 3,355 | 3,485 | 3,355 | 3,430 | +70 | +2.1% | 24,000 |
| 2025/06/03 | 3,735 | 3,735 | 3,335 | 3,360 | -355 | -9.6% | 97,400 |
| 2025/06/02 | 3,625 | 3,760 | 3,615 | 3,715 | +125 | +3.5% | 50,600 |
| 2025/05/30 | 3,410 | 3,650 | 3,390 | 3,590 | +175 | +5.1% | 73,000 |
| 2025/05/29 | 3,275 | 3,440 | 3,255 | 3,415 | +240 | +7.6% | 53,600 |
| 2025/05/28 | 3,240 | 3,240 | 3,150 | 3,175 | -40 | -1.2% | 15,900 |
| 2025/05/27 | 3,250 | 3,310 | 3,205 | 3,215 | -30 | -0.9% | 25,200 |
| 2025/05/26 | 3,195 | 3,250 | 3,175 | 3,245 | +55 | +1.7% | 21,900 |
| 2025/05/23 | 3,215 | 3,230 | 3,145 | 3,190 | +45 | +1.4% | 20,400 |
| 2025/05/22 | 3,060 | 3,220 | 3,045 | 3,145 | +85 | +2.8% | 30,000 |
| 2025/05/21 | 3,000 | 3,065 | 3,000 | 3,060 | +62 | +2.1% | 15,200 |
| 2025/05/20 | 2,968 | 3,010 | 2,960 | 2,998 | +48 | +1.6% | 11,800 |
| 2025/05/19 | 2,950 | 2,951 | 2,916 | 2,950 | ±0 | ±0% | 9,900 |
| 2025/05/16 | 2,878 | 2,950 | 2,878 | 2,950 | +85 | +3% | 9,900 |
| 2025/05/15 | 2,852 | 2,884 | 2,852 | 2,865 | +7 | +0.2% | 4,400 |
| 2025/05/14 | 2,870 | 2,881 | 2,850 | 2,858 | -28 | -1% | 4,900 |
| 2025/05/13 | 2,916 | 2,918 | 2,886 | 2,886 | +5 | +0.2% | 6,300 |
| 2025/05/12 | 2,936 | 2,960 | 2,846 | 2,881 | -35 | -1.2% | 35,000 |
| 2025/05/09 | 2,849 | 2,920 | 2,845 | 2,916 | +82 | +2.9% | 23,200 |
| 2025/05/08 | 2,808 | 2,834 | 2,807 | 2,834 | +25 | +0.9% | 4,400 |
| 2025/05/07 | 2,840 | 2,840 | 2,806 | 2,809 | -21 | -0.7% | 14,800 |
| 2025/05/02 | 2,846 | 2,857 | 2,819 | 2,830 | -10 | -0.4% | 8,500 |
| 2025/05/01 | 2,853 | 2,858 | 2,816 | 2,840 | -8 | -0.3% | 28,100 |
| 2025/04/30 | 2,650 | 2,900 | 2,649 | 2,848 | +199 | +7.5% | 110,200 |
| 2025/04/28 | 2,656 | 2,656 | 2,611 | 2,649 | +43 | +1.7% | 3,400 |
| 2025/04/25 | 2,611 | 2,626 | 2,582 | 2,606 | -4 | -0.2% | 2,800 |
| 2025/04/24 | 2,602 | 2,610 | 2,602 | 2,610 | +8 | +0.3% | 2,200 |
| 2025/04/23 | 2,586 | 2,602 | 2,570 | 2,602 | +16 | +0.6% | 1,500 |
| 2025/04/22 | 2,550 | 2,586 | 2,544 | 2,586 | +36 | +1.4% | 1,400 |
| 2025/04/21 | 2,535 | 2,580 | 2,535 | 2,550 | +18 | +0.7% | 2,900 |
| 2025/04/18 | 2,521 | 2,580 | 2,520 | 2,532 | +12 | +0.5% | 2,000 |
| 2025/04/17 | 2,462 | 2,520 | 2,457 | 2,520 | +26 | +1% | 3,300 |
1～
50
件表示中 / 3731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 | 328,500円 | +3.7% | -6.0% | 4.41% | 11.54倍 | 0.56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。ＤＯＥ基準に還元 |
| アヲハタ | 261,500円 | +2.4% | +6.5% | 0.76% | 73.05倍 | 1.59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 |
| 佐藤食 | 235,700円 | +0.6% | -14.5% | 1.78% | 18.33倍 | 0.46倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| 中村屋 | 313,000円 | +1.2% | -32.7% | 2.24% | 34.77倍 | 0.67倍 |
|
和菓子老舗。中華まんが収益源で下期偏重。インドカレーの草分け。不動産賃貸事業も展開 |
| ユタカフーズ | 210,800円 | +8.6% | -30.0% | 1.90% | 41.84倍 | 0.65倍 |
|
東洋水産向けチルド食品、麺用粉末・液体調味料が軸。顆粒・たれＯＥＭ、だし等自社製品も展開 |
市場注目の銘柄
チャート関連のコラム
