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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,760 | 1,782 | 1,760 | 1,782 | +24 | +1.4% | 1,600 |
| 2021/06/04 | 1,753 | 1,758 | 1,753 | 1,758 | +5 | +0.3% | 300 |
| 2021/06/03 | 1,751 | 1,755 | 1,751 | 1,753 | +1 | +0.1% | 400 |
| 2021/06/02 | 1,752 | 1,752 | 1,752 | 1,752 | +2 | +0.1% | 400 |
| 2021/06/01 | 1,772 | 1,772 | 1,750 | 1,750 | -30 | -1.7% | 1,500 |
| 2021/05/31 | 1,786 | 1,786 | 1,780 | 1,780 | -2 | -0.1% | 900 |
| 2021/05/28 | 1,816 | 1,816 | 1,780 | 1,782 | -1 | -0.1% | 2,200 |
| 2021/05/27 | 1,790 | 1,803 | 1,783 | 1,783 | -6 | -0.3% | 700 |
| 2021/05/26 | 1,790 | 1,794 | 1,789 | 1,789 | -11 | -0.6% | 500 |
| 2021/05/25 | 1,800 | 1,800 | 1,790 | 1,800 | +1 | +0.1% | 400 |
| 2021/05/24 | 1,793 | 1,799 | 1,793 | 1,799 | +13 | +0.7% | 600 |
| 2021/05/21 | 1,807 | 1,807 | 1,786 | 1,786 | - | - | 600 |
| 2021/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/19 | 1,814 | 1,814 | 1,787 | 1,792 | -22 | -1.2% | 1,000 |
| 2021/05/18 | 1,817 | 1,819 | 1,814 | 1,814 | ±0 | ±0% | 500 |
| 2021/05/17 | 1,814 | 1,815 | 1,788 | 1,814 | +28 | +1.6% | 500 |
| 2021/05/14 | 1,812 | 1,812 | 1,785 | 1,786 | -24 | -1.3% | 1,500 |
| 2021/05/13 | 1,803 | 1,810 | 1,760 | 1,810 | +8 | +0.4% | 2,700 |
| 2021/05/12 | 1,830 | 1,855 | 1,802 | 1,802 | -53 | -2.9% | 2,000 |
| 2021/05/11 | 1,874 | 1,877 | 1,855 | 1,855 | -24 | -1.3% | 600 |
| 2021/05/10 | 1,840 | 1,879 | 1,838 | 1,879 | +41 | +2.2% | 2,500 |
| 2021/05/07 | 1,837 | 1,850 | 1,830 | 1,838 | +3 | +0.2% | 600 |
| 2021/05/06 | 1,890 | 1,890 | 1,825 | 1,835 | -25 | -1.3% | 7,600 |
| 2021/04/30 | 1,850 | 1,921 | 1,850 | 1,860 | +13 | +0.7% | 11,300 |
| 2021/04/28 | 1,849 | 1,849 | 1,831 | 1,847 | +4 | +0.2% | 1,700 |
| 2021/04/27 | 1,838 | 1,847 | 1,832 | 1,843 | +5 | +0.3% | 900 |
| 2021/04/26 | 1,819 | 1,838 | 1,803 | 1,838 | +32 | +1.8% | 800 |
| 2021/04/23 | 1,802 | 1,808 | 1,802 | 1,806 | -1 | -0.1% | 600 |
| 2021/04/22 | 1,830 | 1,833 | 1,807 | 1,807 | -4 | -0.2% | 1,100 |
| 2021/04/21 | 1,820 | 1,820 | 1,800 | 1,811 | -20 | -1.1% | 2,500 |
| 2021/04/20 | 1,825 | 1,853 | 1,825 | 1,831 | -4 | -0.2% | 1,900 |
| 2021/04/19 | 1,855 | 1,890 | 1,835 | 1,835 | -19 | -1% | 1,600 |
| 2021/04/16 | 1,827 | 1,854 | 1,827 | 1,854 | +27 | +1.5% | 200 |
| 2021/04/15 | 1,814 | 1,827 | 1,814 | 1,827 | +15 | +0.8% | 500 |
| 2021/04/14 | 1,857 | 1,857 | 1,801 | 1,812 | -29 | -1.6% | 2,900 |
| 2021/04/13 | 1,852 | 1,855 | 1,840 | 1,841 | -14 | -0.8% | 2,100 |
| 2021/04/12 | 1,853 | 1,855 | 1,853 | 1,855 | ±0 | ±0% | 200 |
| 2021/04/09 | 1,855 | 1,864 | 1,855 | 1,855 | ±0 | ±0% | 400 |
| 2021/04/08 | 1,878 | 1,878 | 1,855 | 1,855 | ±0 | ±0% | 700 |
| 2021/04/07 | 1,855 | 1,858 | 1,855 | 1,855 | ±0 | ±0% | 900 |
| 2021/04/06 | 1,876 | 1,876 | 1,855 | 1,855 | -20 | -1.1% | 2,100 |
| 2021/04/05 | 1,890 | 1,916 | 1,875 | 1,875 | -18 | -1% | 1,500 |
| 2021/04/02 | 1,888 | 1,929 | 1,863 | 1,893 | +7 | +0.4% | 3,800 |
| 2021/04/01 | 1,887 | 1,887 | 1,856 | 1,886 | +36 | +1.9% | 1,800 |
| 2021/03/31 | 1,888 | 1,888 | 1,850 | 1,850 | -27 | -1.4% | 2,700 |
| 2021/03/30 | 1,869 | 1,883 | 1,852 | 1,877 | -83 | -4.2% | 3,000 |
| 2021/03/29 | 1,964 | 1,970 | 1,960 | 1,960 | +18 | +0.9% | 2,700 |
| 2021/03/26 | 1,938 | 1,946 | 1,937 | 1,942 | +4 | +0.2% | 1,400 |
| 2021/03/25 | 1,908 | 1,938 | 1,908 | 1,938 | +31 | +1.6% | 300 |
| 2021/03/24 | 1,963 | 1,963 | 1,890 | 1,907 | -44 | -2.3% | 6,600 |
851～
900
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
