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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 2,336 | 2,367 | 2,334 | 2,354 | +21 | +0.9% | 17,000 |
| 2022/11/09 | 2,360 | 2,387 | 2,333 | 2,333 | +1 | ±0% | 23,100 |
| 2022/11/08 | 2,340 | 2,345 | 2,315 | 2,332 | -18 | -0.8% | 23,000 |
| 2022/11/07 | 2,401 | 2,418 | 2,310 | 2,350 | -38 | -1.6% | 57,600 |
| 2022/11/04 | 2,435 | 2,460 | 2,371 | 2,388 | -249 | -9.4% | 128,700 |
| 2022/11/02 | 2,601 | 2,738 | 2,591 | 2,637 | +399 | +17.8% | 231,200 |
| 2022/11/01 | 2,238 | 2,238 | 2,238 | 2,238 | +400 | +21.8% | 5,200 |
| 2022/10/31 | 1,819 | 1,838 | 1,771 | 1,838 | +33 | +1.8% | 2,600 |
| 2022/10/28 | 1,812 | 1,814 | 1,795 | 1,805 | +3 | +0.2% | 800 |
| 2022/10/27 | 1,800 | 1,811 | 1,785 | 1,802 | -8 | -0.4% | 1,400 |
| 2022/10/26 | 1,797 | 1,813 | 1,764 | 1,810 | +22 | +1.2% | 6,200 |
| 2022/10/25 | 1,788 | 1,788 | 1,787 | 1,788 | ±0 | ±0% | 300 |
| 2022/10/24 | 1,760 | 1,788 | 1,760 | 1,788 | +29 | +1.6% | 2,400 |
| 2022/10/21 | 1,760 | 1,760 | 1,741 | 1,759 | -2 | -0.1% | 300 |
| 2022/10/20 | 1,741 | 1,761 | 1,741 | 1,761 | +11 | +0.6% | 400 |
| 2022/10/19 | 1,755 | 1,755 | 1,750 | 1,750 | -11 | -0.6% | 300 |
| 2022/10/18 | 1,755 | 1,761 | 1,755 | 1,761 | +1 | +0.1% | 700 |
| 2022/10/17 | 1,757 | 1,761 | 1,757 | 1,760 | ±0 | ±0% | 1,400 |
| 2022/10/14 | 1,760 | 1,761 | 1,747 | 1,760 | +14 | +0.8% | 1,500 |
| 2022/10/13 | 1,730 | 1,746 | 1,723 | 1,746 | - | - | 400 |
| 2022/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/11 | 1,737 | 1,737 | 1,731 | 1,731 | -17 | -1% | 300 |
| 2022/10/07 | 1,750 | 1,750 | 1,748 | 1,748 | -5 | -0.3% | 200 |
| 2022/10/06 | 1,742 | 1,755 | 1,731 | 1,753 | -5 | -0.3% | 700 |
| 2022/10/05 | 1,747 | 1,764 | 1,747 | 1,758 | +13 | +0.7% | 400 |
| 2022/10/04 | 1,752 | 1,752 | 1,725 | 1,745 | -3 | -0.2% | 600 |
| 2022/10/03 | 1,725 | 1,748 | 1,725 | 1,748 | +36 | +2.1% | 200 |
| 2022/09/30 | 1,721 | 1,722 | 1,712 | 1,712 | -36 | -2.1% | 400 |
| 2022/09/29 | 1,717 | 1,748 | 1,715 | 1,748 | +31 | +1.8% | 400 |
| 2022/09/28 | 1,743 | 1,743 | 1,707 | 1,717 | -26 | -1.5% | 1,100 |
| 2022/09/27 | 1,750 | 1,750 | 1,731 | 1,743 | +2 | +0.1% | 1,500 |
| 2022/09/26 | 1,750 | 1,750 | 1,741 | 1,741 | -11 | -0.6% | 900 |
| 2022/09/22 | 1,749 | 1,760 | 1,741 | 1,752 | +5 | +0.3% | 1,400 |
| 2022/09/21 | 1,747 | 1,747 | 1,747 | 1,747 | +7 | +0.4% | 800 |
| 2022/09/20 | 1,743 | 1,750 | 1,740 | 1,740 | -8 | -0.5% | 1,600 |
| 2022/09/16 | 1,745 | 1,748 | 1,744 | 1,748 | +4 | +0.2% | 1,200 |
| 2022/09/15 | 1,739 | 1,756 | 1,730 | 1,744 | +9 | +0.5% | 2,400 |
| 2022/09/14 | 1,739 | 1,739 | 1,735 | 1,735 | -4 | -0.2% | 500 |
| 2022/09/13 | 1,739 | 1,739 | 1,739 | 1,739 | ±0 | ±0% | 500 |
| 2022/09/12 | 1,734 | 1,739 | 1,734 | 1,739 | ±0 | ±0% | 700 |
| 2022/09/09 | 1,729 | 1,739 | 1,729 | 1,739 | +10 | +0.6% | 600 |
| 2022/09/08 | 1,738 | 1,738 | 1,727 | 1,729 | +4 | +0.2% | 800 |
| 2022/09/07 | 1,736 | 1,736 | 1,725 | 1,725 | -11 | -0.6% | 900 |
| 2022/09/06 | 1,731 | 1,736 | 1,726 | 1,736 | +9 | +0.5% | 1,000 |
| 2022/09/05 | 1,725 | 1,728 | 1,725 | 1,727 | -9 | -0.5% | 300 |
| 2022/09/02 | 1,747 | 1,747 | 1,736 | 1,736 | -23 | -1.3% | 600 |
| 2022/09/01 | 1,758 | 1,759 | 1,758 | 1,759 | +5 | +0.3% | 200 |
| 2022/08/31 | 1,754 | 1,754 | 1,753 | 1,754 | -6 | -0.3% | 400 |
| 2022/08/30 | 1,765 | 1,778 | 1,760 | 1,760 | ±0 | ±0% | 1,500 |
| 2022/08/29 | 1,755 | 1,760 | 1,755 | 1,760 | ±0 | ±0% | 600 |
501～
550
件表示中 / 3586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 | 268,400円 | - | - | 2.98% | 10.15倍 | 0.47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３０％目安 |
| ユタカフーズ | 212,000円 | +0.7% | +23.4% | 1.89% | 25.84倍 | 0.66倍 |
|
東海地区の中堅食品メーカー。即席麺等は東洋水産から受託。たれ、顆粒ＯＥＭも。自社製品育成 |
| 鳥越粉 | 68,300円 | +6.1% | +20.8% | 2.93% | 14.07倍 | 0.45倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
| 佐藤食 | 186,900円 | +1.6% | -7.9% | 2.14% | 13.33倍 | 0.37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 |
| サンクゼール | 178,200円 | +0.4% | -58.5% | 1.96% | 104.15倍 | 3.56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 |
市場注目の銘柄
チャート関連のコラム
