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 |
|---|---|---|---|---|---|---|---|
| 2026/06/10 | 3,965 | 4,015 | 3,955 | 3,955 | -55 | -1.4% | 4,900 |
| 2026/06/09 | 3,995 | 4,010 | 3,955 | 4,010 | +35 | +0.9% | 4,000 |
| 2026/06/08 | 3,890 | 3,975 | 3,870 | 3,975 | -55 | -1.4% | 7,400 |
| 2026/06/05 | 4,005 | 4,050 | 4,005 | 4,030 | +25 | +0.6% | 5,300 |
| 2026/06/04 | 4,030 | 4,030 | 3,970 | 4,005 | +10 | +0.3% | 7,600 |
| 2026/06/03 | 3,960 | 4,010 | 3,930 | 3,995 | +35 | +0.9% | 6,100 |
| 2026/06/02 | 4,000 | 4,005 | 3,960 | 3,960 | -15 | -0.4% | 3,300 |
| 2026/06/01 | 4,035 | 4,035 | 3,975 | 3,975 | -60 | -1.5% | 2,900 |
| 2026/05/29 | 4,010 | 4,035 | 3,955 | 4,035 | +30 | +0.7% | 7,400 |
| 2026/05/28 | 4,015 | 4,030 | 3,995 | 4,005 | -10 | -0.2% | 3,400 |
| 2026/05/27 | 3,915 | 4,050 | 3,915 | 4,015 | +100 | +2.6% | 11,900 |
| 2026/05/26 | 3,935 | 3,940 | 3,850 | 3,915 | -15 | -0.4% | 8,100 |
| 2026/05/25 | 4,000 | 4,000 | 3,925 | 3,930 | -50 | -1.3% | 4,600 |
| 2026/05/22 | 4,000 | 4,000 | 3,950 | 3,980 | -5 | -0.1% | 4,200 |
| 2026/05/21 | 3,915 | 3,985 | 3,915 | 3,985 | +80 | +2% | 2,300 |
| 2026/05/20 | 3,990 | 3,990 | 3,895 | 3,905 | -85 | -2.1% | 8,800 |
| 2026/05/19 | 3,990 | 4,005 | 3,965 | 3,990 | ±0 | ±0% | 4,200 |
| 2026/05/18 | 3,995 | 4,020 | 3,975 | 3,990 | -20 | -0.5% | 6,000 |
| 2026/05/15 | 4,020 | 4,020 | 3,990 | 4,010 | +60 | +1.5% | 4,200 |
| 2026/05/14 | 3,935 | 4,025 | 3,935 | 3,950 | -35 | -0.9% | 3,800 |
| 2026/05/13 | 3,985 | 4,025 | 3,980 | 3,985 | ±0 | ±0% | 4,200 |
| 2026/05/12 | 3,900 | 3,990 | 3,900 | 3,985 | +30 | +0.8% | 6,300 |
| 2026/05/11 | 3,980 | 3,980 | 3,900 | 3,955 | +15 | +0.4% | 3,300 |
| 2026/05/08 | 3,925 | 3,960 | 3,905 | 3,940 | +25 | +0.6% | 7,900 |
| 2026/05/07 | 3,820 | 3,935 | 3,815 | 3,915 | +100 | +2.6% | 8,800 |
| 2026/05/01 | 3,815 | 3,835 | 3,780 | 3,815 | -30 | -0.8% | 6,200 |
| 2026/04/30 | 3,920 | 4,100 | 3,830 | 3,845 | -120 | -3% | 39,100 |
| 2026/04/28 | 3,925 | 3,965 | 3,905 | 3,965 | +55 | +1.4% | 4,700 |
| 2026/04/27 | 3,900 | 3,940 | 3,890 | 3,910 | +20 | +0.5% | 5,700 |
| 2026/04/24 | 3,855 | 3,895 | 3,845 | 3,890 | +35 | +0.9% | 4,100 |
| 2026/04/23 | 3,860 | 3,885 | 3,850 | 3,855 | ±0 | ±0% | 3,000 |
| 2026/04/22 | 3,910 | 3,915 | 3,855 | 3,855 | -60 | -1.5% | 3,900 |
| 2026/04/21 | 3,895 | 3,930 | 3,885 | 3,915 | +20 | +0.5% | 3,700 |
| 2026/04/20 | 3,890 | 3,900 | 3,880 | 3,895 | +10 | +0.3% | 1,600 |
| 2026/04/17 | 3,885 | 3,905 | 3,865 | 3,885 | +5 | +0.1% | 4,100 |
| 2026/04/16 | 3,915 | 3,970 | 3,880 | 3,880 | -35 | -0.9% | 5,800 |
| 2026/04/15 | 3,905 | 3,980 | 3,905 | 3,915 | +20 | +0.5% | 7,200 |
| 2026/04/14 | 3,860 | 3,905 | 3,790 | 3,895 | +40 | +1% | 6,800 |
| 2026/04/13 | 3,845 | 3,900 | 3,845 | 3,855 | +45 | +1.2% | 3,300 |
| 2026/04/10 | 3,915 | 3,920 | 3,800 | 3,810 | -125 | -3.2% | 7,400 |
| 2026/04/09 | 3,920 | 3,940 | 3,895 | 3,935 | +15 | +0.4% | 8,000 |
| 2026/04/08 | 3,820 | 3,940 | 3,820 | 3,920 | +145 | +3.8% | 15,600 |
| 2026/04/07 | 3,885 | 3,895 | 3,670 | 3,775 | -40 | -1% | 26,500 |
| 2026/04/06 | 3,860 | 3,875 | 3,815 | 3,815 | -50 | -1.3% | 2,200 |
| 2026/04/03 | 3,800 | 3,880 | 3,800 | 3,865 | +90 | +2.4% | 7,200 |
| 2026/04/02 | 3,830 | 3,835 | 3,775 | 3,775 | -55 | -1.4% | 5,700 |
| 2026/04/01 | 3,800 | 3,830 | 3,780 | 3,830 | +100 | +2.7% | 9,000 |
| 2026/03/31 | 3,700 | 3,780 | 3,665 | 3,730 | +15 | +0.4% | 7,700 |
| 2026/03/30 | 3,680 | 3,715 | 3,610 | 3,715 | -70 | -1.8% | 10,200 |
| 2026/03/27 | 3,740 | 3,815 | 3,740 | 3,785 | +15 | +0.4% | 5,200 |
51～
100
件表示中 / 4010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 | 451,000円 | +4.0% | +27.6% | 3.33% | 14.29倍 | 0.71倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向け等気象条件左右。ＤＯＥ２・５％以上 |
| イートアンドＨ | 205,700円 | +6.3% | +0.8% | 0.73% | 51.43倍 | 2.09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 |
| 六甲バタ | 107,300円 | +27.0% | +20.6% | 1.86% | 14.09倍 | 0.61倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
| ミヨシ | 212,800円 | +4.6% | +20.2% | 3.29% | 14.57倍 | 0.50倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
| ＳＴＩフードＨ | 110,600円 | +3.6% | 0.0% | 3.62% | 11.57倍 | 1.88倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
市場注目の銘柄
チャート関連のコラム
