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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 1,720 | 1,721 | 1,720 | 1,721 | -16 | -0.9% | 500 |
| 2021/10/07 | 1,735 | 1,737 | 1,717 | 1,737 | +5 | +0.3% | 700 |
| 2021/10/06 | 1,724 | 1,734 | 1,721 | 1,732 | +12 | +0.7% | 500 |
| 2021/10/05 | 1,720 | 1,720 | 1,716 | 1,720 | ±0 | ±0% | 1,800 |
| 2021/10/04 | 1,745 | 1,745 | 1,720 | 1,720 | -13 | -0.8% | 3,600 |
| 2021/10/01 | 1,790 | 1,790 | 1,725 | 1,733 | -47 | -2.6% | 5,700 |
| 2021/09/30 | 1,800 | 1,800 | 1,780 | 1,780 | ±0 | ±0% | 300 |
| 2021/09/29 | 1,780 | 1,780 | 1,780 | 1,780 | -40 | -2.2% | 300 |
| 2021/09/28 | 1,797 | 1,820 | 1,772 | 1,820 | +23 | +1.3% | 3,000 |
| 2021/09/27 | 1,814 | 1,814 | 1,795 | 1,797 | +20 | +1.1% | 1,400 |
| 2021/09/24 | 1,781 | 1,800 | 1,777 | 1,777 | -4 | -0.2% | 2,400 |
| 2021/09/22 | 1,781 | 1,789 | 1,778 | 1,781 | ±0 | ±0% | 800 |
| 2021/09/21 | 1,781 | 1,787 | 1,780 | 1,781 | -2 | -0.1% | 1,000 |
| 2021/09/17 | 1,789 | 1,811 | 1,783 | 1,783 | -1 | -0.1% | 2,200 |
| 2021/09/16 | 1,812 | 1,812 | 1,784 | 1,784 | -27 | -1.5% | 2,800 |
| 2021/09/15 | 1,811 | 1,812 | 1,811 | 1,811 | -9 | -0.5% | 1,500 |
| 2021/09/14 | 1,820 | 1,820 | 1,813 | 1,820 | -11 | -0.6% | 500 |
| 2021/09/13 | 1,812 | 1,831 | 1,812 | 1,831 | +19 | +1% | 400 |
| 2021/09/10 | 1,833 | 1,833 | 1,810 | 1,812 | -22 | -1.2% | 500 |
| 2021/09/09 | 1,834 | 1,834 | 1,834 | 1,834 | ±0 | ±0% | 100 |
| 2021/09/08 | 1,816 | 1,834 | 1,812 | 1,834 | +21 | +1.2% | 400 |
| 2021/09/07 | 1,813 | 1,813 | 1,813 | 1,813 | -25 | -1.4% | 100 |
| 2021/09/06 | 1,802 | 1,846 | 1,802 | 1,838 | +32 | +1.8% | 600 |
| 2021/09/03 | 1,813 | 1,814 | 1,806 | 1,806 | +2 | +0.1% | 500 |
| 2021/09/02 | 1,830 | 1,830 | 1,800 | 1,804 | -26 | -1.4% | 1,100 |
| 2021/09/01 | 1,843 | 1,843 | 1,830 | 1,830 | -47 | -2.5% | 500 |
| 2021/08/31 | 1,840 | 1,877 | 1,840 | 1,877 | -3 | -0.2% | 500 |
| 2021/08/30 | 1,841 | 1,882 | 1,800 | 1,880 | +58 | +3.2% | 3,600 |
| 2021/08/27 | 1,822 | 1,822 | 1,822 | 1,822 | ±0 | ±0% | 300 |
| 2021/08/26 | 1,816 | 1,834 | 1,816 | 1,822 | -7 | -0.4% | 700 |
| 2021/08/25 | 1,829 | 1,829 | 1,829 | 1,829 | +1 | +0.1% | 200 |
| 2021/08/24 | 1,828 | 1,828 | 1,828 | 1,828 | +22 | +1.2% | 100 |
| 2021/08/23 | 1,812 | 1,833 | 1,806 | 1,806 | -12 | -0.7% | 500 |
| 2021/08/20 | 1,800 | 1,818 | 1,793 | 1,818 | -7 | -0.4% | 500 |
| 2021/08/19 | 1,811 | 1,828 | 1,811 | 1,825 | +15 | +0.8% | 300 |
| 2021/08/18 | 1,810 | 1,810 | 1,810 | 1,810 | -2 | -0.1% | 100 |
| 2021/08/17 | 1,811 | 1,812 | 1,811 | 1,812 | -13 | -0.7% | 500 |
| 2021/08/16 | 1,817 | 1,825 | 1,809 | 1,825 | +8 | +0.4% | 900 |
| 2021/08/13 | 1,818 | 1,818 | 1,817 | 1,817 | - | - | 400 |
| 2021/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/11 | 1,820 | 1,820 | 1,792 | 1,792 | -28 | -1.5% | 2,600 |
| 2021/08/10 | 1,796 | 1,820 | 1,796 | 1,820 | +24 | +1.3% | 1,100 |
| 2021/08/06 | 1,802 | 1,819 | 1,793 | 1,796 | -24 | -1.3% | 1,600 |
| 2021/08/05 | 1,801 | 1,820 | 1,800 | 1,820 | -3 | -0.2% | 1,700 |
| 2021/08/04 | 1,810 | 1,825 | 1,806 | 1,823 | +13 | +0.7% | 2,200 |
| 2021/08/03 | 1,804 | 1,810 | 1,783 | 1,810 | +5 | +0.3% | 3,800 |
| 2021/08/02 | 1,799 | 1,805 | 1,781 | 1,805 | - | - | 5,700 |
| 2021/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/29 | 1,751 | 1,770 | 1,751 | 1,770 | ±0 | ±0% | 500 |
| 2021/07/28 | 1,773 | 1,773 | 1,753 | 1,770 | -8 | -0.4% | 500 |
951～
1000
件表示中 / 3770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 | 357,500円 | +3.7% | -6.0% | 4.06% | 12.56倍 | 0.62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 |
| フルッタフルッタ | 30,100円 | +56.9% | +58.1% | 0.00% | 79.84倍 | 8.11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 |
| ＳＴＩフードＨ | 129,900円 | +12.4% | +2.8% | 3.08% | 9.62倍 | 2.46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 |
| ミヨシ | 213,800円 | -1.3% | -29.2% | 4.68% | 2.25倍 | 0.55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 |
| ヨシムラフード | 88,500円 | +4.5% | -31.8% | 0.00% | 18.87倍 | 1.91倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
市場注目の銘柄
チャート関連のコラム
