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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 2,535 | 2,583 | 2,526 | 2,526 | -1 | ±0% | 14,500 |
| 2025/01/24 | 2,529 | 2,531 | 2,524 | 2,527 | +4 | +0.2% | 3,700 |
| 2025/01/23 | 2,500 | 2,523 | 2,480 | 2,523 | +43 | +1.7% | 7,800 |
| 2025/01/22 | 2,485 | 2,485 | 2,463 | 2,480 | +8 | +0.3% | 2,500 |
| 2025/01/21 | 2,467 | 2,472 | 2,461 | 2,472 | +10 | +0.4% | 2,100 |
| 2025/01/20 | 2,457 | 2,473 | 2,450 | 2,462 | +6 | +0.2% | 4,500 |
| 2025/01/17 | 2,454 | 2,460 | 2,450 | 2,456 | +2 | +0.1% | 3,500 |
| 2025/01/16 | 2,473 | 2,473 | 2,453 | 2,454 | -8 | -0.3% | 400 |
| 2025/01/15 | 2,448 | 2,470 | 2,447 | 2,462 | +14 | +0.6% | 4,600 |
| 2025/01/14 | 2,470 | 2,475 | 2,445 | 2,448 | -20 | -0.8% | 5,900 |
| 2025/01/10 | 2,481 | 2,490 | 2,468 | 2,468 | -3 | -0.1% | 3,700 |
| 2025/01/09 | 2,500 | 2,500 | 2,471 | 2,471 | -29 | -1.2% | 6,500 |
| 2025/01/08 | 2,504 | 2,520 | 2,500 | 2,500 | -9 | -0.4% | 5,600 |
| 2025/01/07 | 2,528 | 2,528 | 2,508 | 2,509 | -11 | -0.4% | 3,800 |
| 2025/01/06 | 2,529 | 2,535 | 2,510 | 2,520 | -9 | -0.4% | 3,100 |
| 2024/12/30 | 2,497 | 2,530 | 2,494 | 2,529 | +35 | +1.4% | 8,000 |
| 2024/12/27 | 2,495 | 2,503 | 2,475 | 2,494 | +28 | +1.1% | 8,900 |
| 2024/12/26 | 2,430 | 2,478 | 2,430 | 2,466 | +35 | +1.4% | 28,900 |
| 2024/12/25 | 2,433 | 2,458 | 2,417 | 2,431 | -12 | -0.5% | 65,200 |
| 2024/12/24 | 2,486 | 2,488 | 2,438 | 2,443 | -52 | -2.1% | 76,500 |
| 2024/12/23 | 2,510 | 2,515 | 2,492 | 2,495 | -15 | -0.6% | 16,600 |
| 2024/12/20 | 2,549 | 2,549 | 2,500 | 2,510 | -39 | -1.5% | 10,700 |
| 2024/12/19 | 2,542 | 2,550 | 2,525 | 2,549 | -2 | -0.1% | 47,300 |
| 2024/12/18 | 2,568 | 2,572 | 2,551 | 2,551 | -21 | -0.8% | 12,800 |
| 2024/12/17 | 2,585 | 2,585 | 2,560 | 2,572 | -14 | -0.5% | 6,500 |
| 2024/12/16 | 2,602 | 2,606 | 2,585 | 2,586 | -34 | -1.3% | 14,200 |
| 2024/12/13 | 2,635 | 2,638 | 2,619 | 2,620 | -18 | -0.7% | 4,400 |
| 2024/12/12 | 2,648 | 2,648 | 2,638 | 2,638 | -2 | -0.1% | 2,800 |
| 2024/12/11 | 2,647 | 2,650 | 2,634 | 2,640 | -7 | -0.3% | 3,700 |
| 2024/12/10 | 2,640 | 2,647 | 2,631 | 2,647 | +11 | +0.4% | 6,300 |
| 2024/12/09 | 2,629 | 2,641 | 2,629 | 2,636 | +7 | +0.3% | 5,900 |
| 2024/12/06 | 2,624 | 2,629 | 2,608 | 2,629 | +12 | +0.5% | 6,900 |
| 2024/12/05 | 2,617 | 2,620 | 2,610 | 2,617 | ±0 | ±0% | 9,800 |
| 2024/12/04 | 2,624 | 2,632 | 2,617 | 2,617 | -15 | -0.6% | 11,000 |
| 2024/12/03 | 2,631 | 2,640 | 2,621 | 2,632 | ±0 | ±0% | 8,000 |
| 2024/12/02 | 2,631 | 2,645 | 2,627 | 2,632 | +3 | +0.1% | 1,400 |
| 2024/11/29 | 2,658 | 2,658 | 2,627 | 2,629 | -29 | -1.1% | 1,800 |
| 2024/11/28 | 2,642 | 2,662 | 2,628 | 2,658 | +16 | +0.6% | 4,700 |
| 2024/11/27 | 2,661 | 2,662 | 2,642 | 2,642 | -20 | -0.8% | 6,800 |
| 2024/11/26 | 2,696 | 2,696 | 2,650 | 2,662 | -35 | -1.3% | 4,700 |
| 2024/11/25 | 2,696 | 2,697 | 2,685 | 2,697 | +13 | +0.5% | 1,200 |
| 2024/11/22 | 2,695 | 2,695 | 2,680 | 2,684 | +4 | +0.1% | 1,100 |
| 2024/11/21 | 2,684 | 2,690 | 2,677 | 2,680 | -4 | -0.1% | 3,900 |
| 2024/11/20 | 2,680 | 2,690 | 2,680 | 2,684 | +1 | ±0% | 1,800 |
| 2024/11/19 | 2,696 | 2,696 | 2,680 | 2,683 | -12 | -0.4% | 3,600 |
| 2024/11/18 | 2,707 | 2,707 | 2,693 | 2,695 | -12 | -0.4% | 3,300 |
| 2024/11/15 | 2,701 | 2,720 | 2,696 | 2,707 | +1 | ±0% | 4,800 |
| 2024/11/14 | 2,715 | 2,730 | 2,702 | 2,706 | -5 | -0.2% | 2,800 |
| 2024/11/13 | 2,726 | 2,733 | 2,711 | 2,711 | -9 | -0.3% | 3,700 |
| 2024/11/12 | 2,720 | 2,730 | 2,716 | 2,720 | +2 | +0.1% | 3,100 |
51～
100
件表示中 / 3677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 | 238,900円 | - | - | 3.35% | 9.04倍 | 0.42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 |
| イフジ産業 | 197,500円 | +3.3% | +72.2% | 3.34% | 7.40倍 | 1.52倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| ミヨシ | 159,900円 | -1.3% | -29.2% | 6.25% | 1.68倍 | 0.52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 |
| 一正蒲 | 74,700円 | +5.8% | +8.3% | 1.87% | 14.32倍 | 0.91倍 |
|
水産練り製品２位、カニ風味かまぼこ主力で首位。マイタケも生産。新潟地盤に販売地域拡大へ |
| ダイショー | 139,800円 | +3.4% | -19.0% | 1.29% | 29.33倍 | 1.39倍 |
|
焼き肉のたれや塩こしょう、鍋スープの国内大手。コンビニ向けなど業務用の調理だれを育成中 |
市場注目の銘柄
チャート関連のコラム
