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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 1,765 | 1,778 | 1,765 | 1,778 | +25 | +1.4% | 200 |
| 2021/07/26 | 1,778 | 1,781 | 1,753 | 1,753 | -7 | -0.4% | 2,000 |
| 2021/07/21 | 1,726 | 1,760 | 1,726 | 1,760 | - | - | 4,400 |
| 2021/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/19 | 1,766 | 1,766 | 1,766 | 1,766 | - | - | 100 |
| 2021/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/14 | 1,772 | 1,772 | 1,768 | 1,768 | +1 | +0.1% | 500 |
| 2021/07/13 | 1,763 | 1,770 | 1,762 | 1,767 | +2 | +0.1% | 3,800 |
| 2021/07/12 | 1,770 | 1,775 | 1,765 | 1,765 | -5 | -0.3% | 1,900 |
| 2021/07/09 | 1,777 | 1,777 | 1,770 | 1,770 | -7 | -0.4% | 900 |
| 2021/07/08 | 1,780 | 1,780 | 1,777 | 1,777 | +9 | +0.5% | 400 |
| 2021/07/07 | 1,766 | 1,781 | 1,766 | 1,768 | -4 | -0.2% | 900 |
| 2021/07/06 | 1,772 | 1,772 | 1,772 | 1,772 | -2 | -0.1% | 300 |
| 2021/07/05 | 1,782 | 1,782 | 1,774 | 1,774 | -8 | -0.4% | 700 |
| 2021/07/02 | 1,782 | 1,782 | 1,782 | 1,782 | ±0 | ±0% | 300 |
| 2021/07/01 | 1,782 | 1,782 | 1,782 | 1,782 | ±0 | ±0% | 100 |
| 2021/06/30 | 1,782 | 1,782 | 1,782 | 1,782 | +2 | +0.1% | 300 |
| 2021/06/29 | 1,782 | 1,782 | 1,780 | 1,780 | -2 | -0.1% | 200 |
| 2021/06/28 | 1,788 | 1,788 | 1,782 | 1,782 | -2 | -0.1% | 600 |
| 2021/06/25 | 1,798 | 1,798 | 1,775 | 1,784 | +13 | +0.7% | 500 |
| 2021/06/24 | 1,771 | 1,771 | 1,771 | 1,771 | +1 | +0.1% | 300 |
| 2021/06/23 | 1,784 | 1,784 | 1,770 | 1,770 | +5 | +0.3% | 400 |
| 2021/06/22 | 1,796 | 1,796 | 1,765 | 1,765 | +9 | +0.5% | 600 |
| 2021/06/21 | 1,757 | 1,762 | 1,751 | 1,756 | -40 | -2.2% | 1,000 |
| 2021/06/18 | 1,800 | 1,800 | 1,795 | 1,796 | -4 | -0.2% | 500 |
| 2021/06/17 | 1,779 | 1,800 | 1,750 | 1,800 | +20 | +1.1% | 1,900 |
| 2021/06/16 | 1,780 | 1,800 | 1,780 | 1,780 | ±0 | ±0% | 700 |
| 2021/06/15 | 1,792 | 1,792 | 1,780 | 1,780 | -1 | -0.1% | 300 |
| 2021/06/14 | 1,779 | 1,794 | 1,779 | 1,781 | +2 | +0.1% | 1,300 |
| 2021/06/11 | 1,773 | 1,779 | 1,768 | 1,779 | +11 | +0.6% | 900 |
| 2021/06/10 | 1,780 | 1,780 | 1,765 | 1,768 | -11 | -0.6% | 1,800 |
| 2021/06/09 | 1,766 | 1,779 | 1,766 | 1,779 | +10 | +0.6% | 700 |
| 2021/06/08 | 1,780 | 1,783 | 1,767 | 1,769 | -13 | -0.7% | 1,300 |
| 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 |
1001～
1050
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
