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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 2,841 | 2,863 | 2,820 | 2,851 | +18 | +0.6% | 5,300 |
| 2024/08/26 | 2,855 | 2,860 | 2,820 | 2,833 | -18 | -0.6% | 3,100 |
| 2024/08/23 | 2,840 | 2,857 | 2,840 | 2,851 | +11 | +0.4% | 600 |
| 2024/08/22 | 2,855 | 2,873 | 2,781 | 2,840 | -5 | -0.2% | 6,500 |
| 2024/08/21 | 2,791 | 2,845 | 2,785 | 2,845 | +77 | +2.8% | 5,800 |
| 2024/08/20 | 2,755 | 2,787 | 2,740 | 2,768 | +13 | +0.5% | 5,200 |
| 2024/08/19 | 2,709 | 2,755 | 2,695 | 2,755 | +27 | +1% | 15,700 |
| 2024/08/16 | 2,732 | 2,732 | 2,701 | 2,728 | +30 | +1.1% | 1,900 |
| 2024/08/15 | 2,672 | 2,724 | 2,663 | 2,698 | +26 | +1% | 1,800 |
| 2024/08/14 | 2,667 | 2,690 | 2,660 | 2,672 | +5 | +0.2% | 2,600 |
| 2024/08/13 | 2,603 | 2,667 | 2,600 | 2,667 | +67 | +2.6% | 7,100 |
| 2024/08/09 | 2,705 | 2,705 | 2,570 | 2,600 | -40 | -1.5% | 8,800 |
| 2024/08/08 | 2,703 | 2,719 | 2,640 | 2,640 | -67 | -2.5% | 5,500 |
| 2024/08/07 | 2,501 | 2,885 | 2,501 | 2,707 | +217 | +8.7% | 16,200 |
| 2024/08/06 | 2,473 | 2,630 | 2,460 | 2,490 | +115 | +4.8% | 17,800 |
| 2024/08/05 | 2,775 | 2,775 | 2,375 | 2,375 | -500 | -17.4% | 38,800 |
| 2024/08/02 | 2,921 | 2,975 | 2,854 | 2,875 | -82 | -2.8% | 18,400 |
| 2024/08/01 | 2,970 | 3,010 | 2,950 | 2,957 | +37 | +1.3% | 21,200 |
| 2024/07/31 | 2,921 | 3,100 | 2,910 | 2,920 | -23 | -0.8% | 41,200 |
| 2024/07/30 | 2,950 | 2,950 | 2,910 | 2,943 | -7 | -0.2% | 12,500 |
| 2024/07/29 | 2,966 | 2,972 | 2,933 | 2,950 | +19 | +0.6% | 8,300 |
| 2024/07/26 | 2,941 | 2,984 | 2,921 | 2,931 | -22 | -0.7% | 8,400 |
| 2024/07/25 | 2,992 | 2,992 | 2,936 | 2,953 | -39 | -1.3% | 10,400 |
| 2024/07/24 | 2,971 | 2,997 | 2,963 | 2,992 | ±0 | ±0% | 6,200 |
| 2024/07/23 | 2,983 | 3,010 | 2,966 | 2,992 | +12 | +0.4% | 6,800 |
| 2024/07/22 | 3,025 | 3,030 | 2,971 | 2,980 | -35 | -1.2% | 13,300 |
| 2024/07/19 | 3,025 | 3,055 | 3,005 | 3,015 | -5 | -0.2% | 14,800 |
| 2024/07/18 | 3,000 | 3,025 | 2,990 | 3,020 | +21 | +0.7% | 9,400 |
| 2024/07/17 | 2,987 | 3,005 | 2,978 | 2,999 | +40 | +1.4% | 9,500 |
| 2024/07/16 | 2,962 | 2,995 | 2,948 | 2,959 | -3 | -0.1% | 3,900 |
| 2024/07/12 | 2,936 | 2,986 | 2,936 | 2,962 | +8 | +0.3% | 7,300 |
| 2024/07/11 | 2,943 | 2,964 | 2,931 | 2,954 | +48 | +1.7% | 7,100 |
| 2024/07/10 | 2,944 | 2,945 | 2,906 | 2,906 | -27 | -0.9% | 8,800 |
| 2024/07/09 | 2,930 | 2,945 | 2,917 | 2,933 | +11 | +0.4% | 4,900 |
| 2024/07/08 | 2,945 | 2,945 | 2,922 | 2,922 | -22 | -0.7% | 3,600 |
| 2024/07/05 | 2,942 | 3,000 | 2,914 | 2,944 | -18 | -0.6% | 9,300 |
| 2024/07/04 | 2,924 | 2,962 | 2,922 | 2,962 | +52 | +1.8% | 8,600 |
| 2024/07/03 | 2,872 | 2,930 | 2,872 | 2,910 | +16 | +0.6% | 9,200 |
| 2024/07/02 | 2,878 | 2,906 | 2,865 | 2,894 | +3 | +0.1% | 7,800 |
| 2024/07/01 | 2,922 | 2,922 | 2,891 | 2,891 | -31 | -1.1% | 7,600 |
| 2024/06/28 | 2,906 | 2,946 | 2,906 | 2,922 | +32 | +1.1% | 8,600 |
| 2024/06/27 | 2,896 | 2,905 | 2,885 | 2,890 | -6 | -0.2% | 2,400 |
| 2024/06/26 | 2,879 | 2,912 | 2,878 | 2,896 | +25 | +0.9% | 16,100 |
| 2024/06/25 | 2,868 | 2,898 | 2,855 | 2,871 | +3 | +0.1% | 6,000 |
| 2024/06/24 | 2,892 | 2,892 | 2,851 | 2,868 | -17 | -0.6% | 17,000 |
| 2024/06/21 | 2,885 | 2,897 | 2,880 | 2,885 | ±0 | ±0% | 5,100 |
| 2024/06/20 | 2,904 | 2,923 | 2,873 | 2,885 | -38 | -1.3% | 12,800 |
| 2024/06/19 | 2,925 | 2,930 | 2,900 | 2,923 | +3 | +0.1% | 7,100 |
| 2024/06/18 | 2,940 | 2,950 | 2,917 | 2,920 | -20 | -0.7% | 6,600 |
| 2024/06/17 | 2,969 | 2,991 | 2,936 | 2,940 | -33 | -1.1% | 5,200 |
151～
200
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
