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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,720 | 1,724 | 1,719 | 1,719 | -4 | -0.2% | 2,800 |
| 2022/01/14 | 1,717 | 1,723 | 1,705 | 1,723 | +20 | +1.2% | 500 |
| 2022/01/13 | 1,717 | 1,717 | 1,703 | 1,703 | ±0 | ±0% | 200 |
| 2022/01/12 | 1,705 | 1,705 | 1,702 | 1,703 | +1 | +0.1% | 700 |
| 2022/01/11 | 1,705 | 1,716 | 1,695 | 1,702 | -3 | -0.2% | 2,100 |
| 2022/01/07 | 1,705 | 1,705 | 1,705 | 1,705 | ±0 | ±0% | 200 |
| 2022/01/06 | 1,704 | 1,705 | 1,704 | 1,705 | ±0 | ±0% | 400 |
| 2022/01/05 | 1,707 | 1,707 | 1,705 | 1,705 | -3 | -0.2% | 400 |
| 2022/01/04 | 1,715 | 1,715 | 1,703 | 1,708 | -7 | -0.4% | 900 |
| 2021/12/30 | 1,706 | 1,715 | 1,706 | 1,715 | +17 | +1% | 1,000 |
| 2021/12/29 | 1,696 | 1,698 | 1,696 | 1,698 | +5 | +0.3% | 400 |
| 2021/12/28 | 1,712 | 1,712 | 1,676 | 1,693 | -3 | -0.2% | 2,800 |
| 2021/12/27 | 1,700 | 1,712 | 1,696 | 1,696 | -4 | -0.2% | 1,600 |
| 2021/12/24 | 1,706 | 1,706 | 1,700 | 1,700 | -5 | -0.3% | 1,000 |
| 2021/12/23 | 1,711 | 1,711 | 1,700 | 1,705 | ±0 | ±0% | 1,800 |
| 2021/12/22 | 1,711 | 1,711 | 1,705 | 1,705 | -6 | -0.4% | 400 |
| 2021/12/21 | 1,719 | 1,720 | 1,711 | 1,711 | -14 | -0.8% | 800 |
| 2021/12/20 | 1,724 | 1,725 | 1,720 | 1,725 | +1 | +0.1% | 800 |
| 2021/12/17 | 1,735 | 1,735 | 1,724 | 1,724 | +9 | +0.5% | 300 |
| 2021/12/16 | 1,713 | 1,715 | 1,710 | 1,715 | +4 | +0.2% | 2,200 |
| 2021/12/15 | 1,704 | 1,711 | 1,704 | 1,711 | +9 | +0.5% | 1,100 |
| 2021/12/14 | 1,709 | 1,709 | 1,702 | 1,702 | -28 | -1.6% | 800 |
| 2021/12/13 | 1,747 | 1,747 | 1,701 | 1,730 | +2 | +0.1% | 6,600 |
| 2021/12/10 | 1,710 | 1,728 | 1,701 | 1,728 | +16 | +0.9% | 1,900 |
| 2021/12/09 | 1,728 | 1,728 | 1,710 | 1,712 | -16 | -0.9% | 1,400 |
| 2021/12/08 | 1,730 | 1,730 | 1,726 | 1,728 | -2 | -0.1% | 1,400 |
| 2021/12/07 | 1,741 | 1,742 | 1,720 | 1,730 | -16 | -0.9% | 1,200 |
| 2021/12/06 | 1,746 | 1,746 | 1,746 | 1,746 | +36 | +2.1% | 100 |
| 2021/12/03 | 1,714 | 1,714 | 1,710 | 1,710 | -7 | -0.4% | 600 |
| 2021/12/02 | 1,711 | 1,717 | 1,711 | 1,717 | - | - | 300 |
| 2021/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/30 | 1,750 | 1,750 | 1,712 | 1,712 | -37 | -2.1% | 2,300 |
| 2021/11/29 | 1,743 | 1,749 | 1,740 | 1,749 | +1 | +0.1% | 600 |
| 2021/11/26 | 1,755 | 1,755 | 1,748 | 1,748 | -7 | -0.4% | 900 |
| 2021/11/25 | 1,773 | 1,773 | 1,755 | 1,755 | -1 | -0.1% | 400 |
| 2021/11/24 | 1,755 | 1,757 | 1,755 | 1,756 | -27 | -1.5% | 1,100 |
| 2021/11/22 | 1,783 | 1,783 | 1,783 | 1,783 | ±0 | ±0% | 100 |
| 2021/11/19 | 1,783 | 1,783 | 1,783 | 1,783 | +32 | +1.8% | 200 |
| 2021/11/18 | 1,755 | 1,758 | 1,751 | 1,751 | -10 | -0.6% | 700 |
| 2021/11/17 | 1,751 | 1,779 | 1,751 | 1,761 | +5 | +0.3% | 2,100 |
| 2021/11/16 | 1,775 | 1,775 | 1,756 | 1,756 | -19 | -1.1% | 1,200 |
| 2021/11/15 | 1,791 | 1,791 | 1,775 | 1,775 | - | - | 200 |
| 2021/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/11 | 1,770 | 1,784 | 1,763 | 1,765 | -31 | -1.7% | 500 |
| 2021/11/10 | 1,780 | 1,796 | 1,780 | 1,796 | +6 | +0.3% | 200 |
| 2021/11/09 | 1,801 | 1,801 | 1,790 | 1,790 | ±0 | ±0% | 200 |
| 2021/11/08 | 1,800 | 1,800 | 1,790 | 1,790 | +20 | +1.1% | 800 |
| 2021/11/05 | 1,766 | 1,770 | 1,760 | 1,770 | +7 | +0.4% | 1,000 |
| 2021/11/04 | 1,751 | 1,763 | 1,751 | 1,763 | +13 | +0.7% | 200 |
| 2021/11/02 | 1,763 | 1,763 | 1,747 | 1,750 | -13 | -0.7% | 1,100 |
701～
750
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
