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 |
|---|---|---|---|---|---|---|---|
| 2026/03/26 | 3,860 | 3,860 | 3,755 | 3,770 | -50 | -1.3% | 5,200 |
| 2026/03/25 | 3,755 | 3,840 | 3,755 | 3,820 | +85 | +2.3% | 4,600 |
| 2026/03/24 | 3,680 | 3,735 | 3,680 | 3,735 | +105 | +2.9% | 6,200 |
| 2026/03/23 | 3,730 | 3,730 | 3,580 | 3,630 | -105 | -2.8% | 19,200 |
| 2026/03/19 | 3,815 | 3,860 | 3,730 | 3,735 | -125 | -3.2% | 8,200 |
| 2026/03/18 | 3,830 | 3,870 | 3,805 | 3,860 | +55 | +1.4% | 4,600 |
| 2026/03/17 | 3,790 | 3,805 | 3,765 | 3,805 | +55 | +1.5% | 2,200 |
| 2026/03/16 | 3,780 | 3,800 | 3,750 | 3,750 | -30 | -0.8% | 5,400 |
| 2026/03/13 | 3,790 | 3,810 | 3,765 | 3,780 | -10 | -0.3% | 4,400 |
| 2026/03/12 | 3,825 | 3,825 | 3,780 | 3,790 | -45 | -1.2% | 3,500 |
| 2026/03/11 | 3,840 | 3,900 | 3,835 | 3,835 | +35 | +0.9% | 4,800 |
| 2026/03/10 | 3,790 | 3,825 | 3,770 | 3,800 | +80 | +2.2% | 4,300 |
| 2026/03/09 | 3,780 | 3,780 | 3,695 | 3,720 | -120 | -3.1% | 8,800 |
| 2026/03/06 | 3,860 | 3,860 | 3,810 | 3,840 | +5 | +0.1% | 3,900 |
| 2026/03/05 | 3,870 | 3,900 | 3,800 | 3,835 | +90 | +2.4% | 7,900 |
| 2026/03/04 | 3,800 | 3,870 | 3,665 | 3,745 | -120 | -3.1% | 28,200 |
| 2026/03/03 | 3,935 | 3,935 | 3,865 | 3,865 | -85 | -2.2% | 8,900 |
| 2026/03/02 | 3,960 | 3,960 | 3,910 | 3,950 | -30 | -0.8% | 3,700 |
| 2026/02/27 | 3,995 | 4,045 | 3,975 | 3,980 | +20 | +0.5% | 7,900 |
| 2026/02/26 | 3,960 | 4,040 | 3,930 | 3,960 | ±0 | ±0% | 11,900 |
| 2026/02/25 | 4,005 | 4,005 | 3,850 | 3,960 | -45 | -1.1% | 20,600 |
| 2026/02/24 | 4,015 | 4,035 | 3,900 | 4,005 | +60 | +1.5% | 7,600 |
| 2026/02/20 | 3,995 | 3,995 | 3,910 | 3,945 | -50 | -1.3% | 5,600 |
| 2026/02/19 | 3,985 | 4,050 | 3,975 | 3,995 | +20 | +0.5% | 6,000 |
| 2026/02/18 | 3,975 | 4,015 | 3,950 | 3,975 | ±0 | ±0% | 8,200 |
| 2026/02/17 | 3,895 | 3,975 | 3,880 | 3,975 | +80 | +2.1% | 8,600 |
| 2026/02/16 | 3,850 | 3,925 | 3,850 | 3,895 | +50 | +1.3% | 7,800 |
| 2026/02/13 | 3,910 | 3,910 | 3,825 | 3,845 | -55 | -1.4% | 7,200 |
| 2026/02/12 | 3,890 | 3,900 | 3,865 | 3,900 | +30 | +0.8% | 5,800 |
| 2026/02/10 | 3,840 | 3,890 | 3,840 | 3,870 | +45 | +1.2% | 6,100 |
| 2026/02/09 | 3,870 | 3,870 | 3,800 | 3,825 | +15 | +0.4% | 9,500 |
| 2026/02/06 | 3,825 | 3,855 | 3,740 | 3,810 | -75 | -1.9% | 16,300 |
| 2026/02/05 | 3,850 | 3,905 | 3,845 | 3,885 | -15 | -0.4% | 8,000 |
| 2026/02/04 | 3,840 | 3,900 | 3,840 | 3,900 | +80 | +2.1% | 4,000 |
| 2026/02/03 | 3,770 | 3,895 | 3,765 | 3,820 | +120 | +3.2% | 18,500 |
| 2026/02/02 | 3,810 | 3,860 | 3,650 | 3,700 | -110 | -2.9% | 32,800 |
| 2026/01/30 | 4,020 | 4,075 | 3,665 | 3,810 | -205 | -5.1% | 44,200 |
| 2026/01/29 | 4,085 | 4,135 | 3,955 | 4,015 | -70 | -1.7% | 14,500 |
| 2026/01/28 | 4,100 | 4,100 | 4,035 | 4,085 | -20 | -0.5% | 10,600 |
| 2026/01/27 | 4,145 | 4,145 | 4,095 | 4,105 | -65 | -1.6% | 4,100 |
| 2026/01/26 | 4,165 | 4,170 | 4,085 | 4,170 | +5 | +0.1% | 4,700 |
| 2026/01/23 | 4,210 | 4,240 | 4,150 | 4,165 | -50 | -1.2% | 6,900 |
| 2026/01/22 | 4,235 | 4,250 | 4,205 | 4,215 | -5 | -0.1% | 5,400 |
| 2026/01/21 | 4,160 | 4,220 | 4,140 | 4,220 | +35 | +0.8% | 3,600 |
| 2026/01/20 | 4,150 | 4,200 | 4,150 | 4,185 | +40 | +1% | 5,900 |
| 2026/01/19 | 4,135 | 4,145 | 4,120 | 4,145 | +20 | +0.5% | 3,500 |
| 2026/01/16 | 4,095 | 4,125 | 4,055 | 4,125 | +30 | +0.7% | 3,600 |
| 2026/01/15 | 4,110 | 4,115 | 4,070 | 4,095 | -15 | -0.4% | 7,700 |
| 2026/01/14 | 4,085 | 4,160 | 4,085 | 4,110 | +60 | +1.5% | 5,500 |
| 2026/01/13 | 4,110 | 4,110 | 4,020 | 4,050 | -60 | -1.5% | 9,000 |
101～
150
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
