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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 2,981 | 3,040 | 2,934 | 3,015 | ±0 | ±0% | 53,700 |
| 2023/03/31 | 3,070 | 3,105 | 3,010 | 3,015 | -55 | -1.8% | 35,200 |
| 2023/03/30 | 3,015 | 3,105 | 3,010 | 3,070 | -165 | -5.1% | 67,500 |
| 2023/03/29 | 3,260 | 3,300 | 3,230 | 3,235 | -40 | -1.2% | 39,000 |
| 2023/03/28 | 3,300 | 3,325 | 3,255 | 3,275 | -25 | -0.8% | 27,200 |
| 2023/03/27 | 3,325 | 3,345 | 3,280 | 3,300 | +25 | +0.8% | 22,900 |
| 2023/03/24 | 3,330 | 3,330 | 3,260 | 3,275 | -45 | -1.4% | 19,800 |
| 2023/03/23 | 3,250 | 3,320 | 3,240 | 3,320 | +70 | +2.2% | 18,900 |
| 2023/03/22 | 3,320 | 3,335 | 3,250 | 3,250 | ±0 | ±0% | 23,700 |
| 2023/03/20 | 3,385 | 3,440 | 3,245 | 3,250 | -190 | -5.5% | 74,600 |
| 2023/03/17 | 3,485 | 3,485 | 3,420 | 3,440 | -10 | -0.3% | 13,800 |
| 2023/03/16 | 3,410 | 3,460 | 3,385 | 3,450 | -60 | -1.7% | 30,100 |
| 2023/03/15 | 3,530 | 3,580 | 3,505 | 3,510 | +110 | +3.2% | 28,500 |
| 2023/03/14 | 3,480 | 3,620 | 3,400 | 3,400 | -135 | -3.8% | 62,800 |
| 2023/03/13 | 3,545 | 3,555 | 3,490 | 3,535 | -60 | -1.7% | 39,100 |
| 2023/03/10 | 3,570 | 3,640 | 3,555 | 3,595 | -5 | -0.1% | 37,400 |
| 2023/03/09 | 3,565 | 3,620 | 3,565 | 3,600 | +25 | +0.7% | 29,800 |
| 2023/03/08 | 3,560 | 3,595 | 3,560 | 3,575 | -15 | -0.4% | 27,000 |
| 2023/03/07 | 3,625 | 3,630 | 3,550 | 3,590 | -35 | -1% | 40,800 |
| 2023/03/06 | 3,635 | 3,680 | 3,625 | 3,625 | +5 | +0.1% | 38,000 |
| 2023/03/03 | 3,635 | 3,685 | 3,585 | 3,620 | -15 | -0.4% | 45,300 |
| 2023/03/02 | 3,725 | 3,780 | 3,630 | 3,635 | -60 | -1.6% | 79,000 |
| 2023/03/01 | 3,685 | 3,745 | 3,565 | 3,695 | +50 | +1.4% | 70,000 |
| 2023/02/28 | 3,620 | 3,680 | 3,610 | 3,645 | +65 | +1.8% | 62,000 |
| 2023/02/27 | 3,530 | 3,660 | 3,515 | 3,580 | +95 | +2.7% | 107,000 |
| 2023/02/24 | 3,515 | 3,515 | 3,415 | 3,485 | +40 | +1.2% | 31,800 |
| 2023/02/22 | 3,475 | 3,550 | 3,430 | 3,445 | -60 | -1.7% | 43,400 |
| 2023/02/21 | 3,490 | 3,515 | 3,440 | 3,505 | +15 | +0.4% | 51,200 |
| 2023/02/20 | 3,360 | 3,490 | 3,350 | 3,490 | +160 | +4.8% | 85,300 |
| 2023/02/17 | 3,260 | 3,335 | 3,240 | 3,330 | +90 | +2.8% | 64,000 |
| 2023/02/16 | 3,235 | 3,265 | 3,230 | 3,240 | +5 | +0.2% | 17,300 |
| 2023/02/15 | 3,295 | 3,295 | 3,235 | 3,235 | -35 | -1.1% | 22,800 |
| 2023/02/14 | 3,240 | 3,285 | 3,225 | 3,270 | +50 | +1.6% | 29,000 |
| 2023/02/13 | 3,225 | 3,245 | 3,185 | 3,220 | -15 | -0.5% | 23,400 |
| 2023/02/10 | 3,270 | 3,290 | 3,235 | 3,235 | -45 | -1.4% | 27,100 |
| 2023/02/09 | 3,265 | 3,295 | 3,220 | 3,280 | +40 | +1.2% | 40,600 |
| 2023/02/08 | 3,155 | 3,250 | 3,155 | 3,240 | +85 | +2.7% | 56,300 |
| 2023/02/07 | 3,115 | 3,190 | 3,115 | 3,155 | +40 | +1.3% | 45,600 |
| 2023/02/06 | 3,160 | 3,160 | 3,105 | 3,115 | -45 | -1.4% | 32,500 |
| 2023/02/03 | 3,130 | 3,160 | 3,100 | 3,160 | +25 | +0.8% | 34,000 |
| 2023/02/02 | 3,180 | 3,225 | 3,130 | 3,135 | -25 | -0.8% | 71,100 |
| 2023/02/01 | 3,130 | 3,185 | 3,030 | 3,160 | -95 | -2.9% | 152,200 |
| 2023/01/31 | 3,200 | 3,260 | 3,145 | 3,255 | +55 | +1.7% | 83,300 |
| 2023/01/30 | 3,155 | 3,210 | 3,145 | 3,200 | +25 | +0.8% | 34,700 |
| 2023/01/27 | 3,240 | 3,265 | 3,135 | 3,175 | -50 | -1.6% | 80,500 |
| 2023/01/26 | 3,180 | 3,265 | 3,140 | 3,225 | +45 | +1.4% | 68,300 |
| 2023/01/25 | 3,305 | 3,310 | 3,155 | 3,180 | -120 | -3.6% | 155,300 |
| 2023/01/24 | 3,395 | 3,410 | 3,275 | 3,300 | -60 | -1.8% | 139,500 |
| 2023/01/23 | 3,290 | 3,370 | 3,240 | 3,360 | +85 | +2.6% | 110,900 |
| 2023/01/20 | 3,300 | 3,315 | 3,220 | 3,275 | +10 | +0.3% | 99,200 |
551～
600
件表示中 / 3732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 | 350,000円 | +3.7% | -6.0% | 4.14% | 12.29倍 | 0.59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 |
| イートアンドＨ | 204,500円 | +7.1% | +16.5% | 0.73% | 44.25倍 | 2.13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 | 261,500円 | +2.4% | +6.5% | 0.76% | 73.04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 | 235,300円 | +0.6% | -14.5% | 1.78% | 18.30倍 | 0.45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 |
| フルッタフルッタ | 23,500円 | +56.9% | +58.1% | 0.00% | 62.33倍 | 5.80倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
市場注目の銘柄
チャート関連のコラム
