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 |
|---|---|---|---|---|---|---|---|
| 2026/01/09 | 4,125 | 4,125 | 4,075 | 4,110 | -15 | -0.4% | 3,300 |
| 2026/01/08 | 4,105 | 4,125 | 4,095 | 4,125 | +20 | +0.5% | 3,000 |
| 2026/01/07 | 4,090 | 4,105 | 4,065 | 4,105 | +45 | +1.1% | 4,100 |
| 2026/01/06 | 4,065 | 4,135 | 4,055 | 4,060 | ±0 | ±0% | 4,200 |
| 2026/01/05 | 4,070 | 4,200 | 4,050 | 4,060 | +20 | +0.5% | 12,300 |
| 2025/12/30 | 4,105 | 4,105 | 4,030 | 4,040 | -50 | -1.2% | 9,100 |
| 2025/12/29 | 4,110 | 4,125 | 4,075 | 4,090 | -20 | -0.5% | 6,200 |
| 2025/12/26 | 4,065 | 4,200 | 4,065 | 4,110 | +45 | +1.1% | 11,000 |
| 2025/12/25 | 4,210 | 4,210 | 4,060 | 4,065 | -145 | -3.4% | 13,500 |
| 2025/12/24 | 4,200 | 4,210 | 4,120 | 4,210 | +10 | +0.2% | 15,800 |
| 2025/12/23 | 4,000 | 4,200 | 4,000 | 4,200 | +205 | +5.1% | 18,100 |
| 2025/12/22 | 4,015 | 4,060 | 3,950 | 3,995 | +10 | +0.3% | 11,300 |
| 2025/12/19 | 3,855 | 4,015 | 3,855 | 3,985 | +130 | +3.4% | 27,800 |
| 2025/12/18 | 3,795 | 3,970 | 3,795 | 3,855 | +50 | +1.3% | 15,300 |
| 2025/12/17 | 3,745 | 3,805 | 3,740 | 3,805 | +80 | +2.1% | 8,100 |
| 2025/12/16 | 3,725 | 3,750 | 3,660 | 3,725 | +5 | +0.1% | 5,400 |
| 2025/12/15 | 3,615 | 3,720 | 3,600 | 3,720 | +100 | +2.8% | 11,800 |
| 2025/12/12 | 3,595 | 3,620 | 3,570 | 3,620 | +55 | +1.5% | 6,200 |
| 2025/12/11 | 3,580 | 3,610 | 3,565 | 3,565 | -15 | -0.4% | 3,800 |
| 2025/12/10 | 3,615 | 3,620 | 3,565 | 3,580 | -35 | -1% | 7,000 |
| 2025/12/09 | 3,590 | 3,615 | 3,590 | 3,615 | +25 | +0.7% | 2,600 |
| 2025/12/08 | 3,600 | 3,610 | 3,580 | 3,590 | -15 | -0.4% | 4,100 |
| 2025/12/05 | 3,600 | 3,610 | 3,600 | 3,605 | +5 | +0.1% | 1,800 |
| 2025/12/04 | 3,620 | 3,620 | 3,585 | 3,600 | +35 | +1% | 3,200 |
| 2025/12/03 | 3,575 | 3,585 | 3,555 | 3,565 | -10 | -0.3% | 5,500 |
| 2025/12/02 | 3,605 | 3,615 | 3,570 | 3,575 | +5 | +0.1% | 5,700 |
| 2025/12/01 | 3,580 | 3,615 | 3,570 | 3,570 | -35 | -1% | 6,600 |
| 2025/11/28 | 3,550 | 3,615 | 3,550 | 3,605 | +20 | +0.6% | 5,800 |
| 2025/11/27 | 3,560 | 3,585 | 3,560 | 3,585 | +30 | +0.8% | 1,500 |
| 2025/11/26 | 3,545 | 3,580 | 3,510 | 3,555 | -10 | -0.3% | 8,100 |
| 2025/11/25 | 3,545 | 3,580 | 3,545 | 3,565 | +20 | +0.6% | 3,500 |
| 2025/11/21 | 3,495 | 3,560 | 3,495 | 3,545 | +35 | +1% | 3,600 |
| 2025/11/20 | 3,500 | 3,545 | 3,490 | 3,510 | +10 | +0.3% | 7,900 |
| 2025/11/19 | 3,510 | 3,510 | 3,490 | 3,500 | -10 | -0.3% | 2,700 |
| 2025/11/18 | 3,570 | 3,570 | 3,500 | 3,510 | -60 | -1.7% | 9,300 |
| 2025/11/17 | 3,520 | 3,580 | 3,510 | 3,570 | +35 | +1% | 6,200 |
| 2025/11/14 | 3,555 | 3,580 | 3,530 | 3,535 | -10 | -0.3% | 6,900 |
| 2025/11/13 | 3,575 | 3,575 | 3,545 | 3,545 | -30 | -0.8% | 2,900 |
| 2025/11/12 | 3,505 | 3,575 | 3,500 | 3,575 | +70 | +2% | 7,000 |
| 2025/11/11 | 3,585 | 3,585 | 3,475 | 3,505 | -80 | -2.2% | 19,600 |
| 2025/11/10 | 3,580 | 3,610 | 3,580 | 3,585 | +15 | +0.4% | 5,000 |
| 2025/11/07 | 3,600 | 3,600 | 3,530 | 3,570 | -20 | -0.6% | 7,000 |
| 2025/11/06 | 3,590 | 3,640 | 3,575 | 3,590 | ±0 | ±0% | 9,700 |
| 2025/11/05 | 3,620 | 3,625 | 3,575 | 3,590 | -30 | -0.8% | 8,900 |
| 2025/11/04 | 3,580 | 3,695 | 3,555 | 3,620 | +90 | +2.5% | 31,900 |
| 2025/10/31 | 3,600 | 3,800 | 3,490 | 3,530 | -25 | -0.7% | 100,700 |
| 2025/10/30 | 3,510 | 3,555 | 3,480 | 3,555 | +45 | +1.3% | 9,400 |
| 2025/10/29 | 3,565 | 3,565 | 3,485 | 3,510 | -55 | -1.5% | 11,400 |
| 2025/10/28 | 3,635 | 3,635 | 3,565 | 3,565 | -70 | -1.9% | 3,000 |
| 2025/10/27 | 3,630 | 3,650 | 3,600 | 3,635 | +45 | +1.3% | 11,000 |
151～
200
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
