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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/14 | 2,944 | 2,992 | 2,944 | 2,973 | +35 | +1.2% | 4,700 |
| 2024/06/13 | 2,999 | 3,010 | 2,933 | 2,938 | -61 | -2% | 13,000 |
| 2024/06/12 | 2,998 | 3,010 | 2,980 | 2,999 | +5 | +0.2% | 10,900 |
| 2024/06/11 | 2,955 | 2,998 | 2,952 | 2,994 | +39 | +1.3% | 6,700 |
| 2024/06/10 | 2,932 | 2,955 | 2,917 | 2,955 | +23 | +0.8% | 5,700 |
| 2024/06/07 | 2,919 | 2,945 | 2,911 | 2,932 | +2 | +0.1% | 5,300 |
| 2024/06/06 | 2,943 | 2,944 | 2,917 | 2,930 | -13 | -0.4% | 10,000 |
| 2024/06/05 | 2,983 | 2,986 | 2,938 | 2,943 | -40 | -1.3% | 13,100 |
| 2024/06/04 | 2,978 | 2,983 | 2,956 | 2,983 | +29 | +1% | 9,800 |
| 2024/06/03 | 2,971 | 3,015 | 2,954 | 2,954 | -15 | -0.5% | 13,500 |
| 2024/05/31 | 2,916 | 2,975 | 2,909 | 2,969 | +60 | +2.1% | 15,100 |
| 2024/05/30 | 2,905 | 2,928 | 2,879 | 2,909 | -6 | -0.2% | 10,200 |
| 2024/05/29 | 2,924 | 2,937 | 2,905 | 2,915 | -3 | -0.1% | 6,300 |
| 2024/05/28 | 2,894 | 2,920 | 2,894 | 2,918 | +37 | +1.3% | 2,600 |
| 2024/05/27 | 2,920 | 2,930 | 2,873 | 2,881 | -30 | -1% | 14,300 |
| 2024/05/24 | 2,893 | 2,924 | 2,888 | 2,911 | -17 | -0.6% | 2,200 |
| 2024/05/23 | 2,913 | 2,930 | 2,890 | 2,928 | +17 | +0.6% | 6,800 |
| 2024/05/22 | 2,945 | 2,945 | 2,911 | 2,911 | -39 | -1.3% | 11,100 |
| 2024/05/21 | 2,949 | 2,990 | 2,927 | 2,950 | -1 | ±0% | 8,800 |
| 2024/05/20 | 2,943 | 2,978 | 2,940 | 2,951 | -14 | -0.5% | 9,600 |
| 2024/05/17 | 2,896 | 2,965 | 2,883 | 2,965 | +69 | +2.4% | 8,300 |
| 2024/05/16 | 2,930 | 2,930 | 2,872 | 2,896 | -34 | -1.2% | 42,100 |
| 2024/05/15 | 2,990 | 3,015 | 2,930 | 2,930 | -47 | -1.6% | 31,600 |
| 2024/05/14 | 2,976 | 2,990 | 2,970 | 2,977 | -3 | -0.1% | 10,800 |
| 2024/05/13 | 2,976 | 3,005 | 2,950 | 2,980 | +4 | +0.1% | 20,900 |
| 2024/05/10 | 3,035 | 3,040 | 2,970 | 2,976 | -59 | -1.9% | 30,300 |
| 2024/05/09 | 3,020 | 3,060 | 2,980 | 3,035 | ±0 | ±0% | 28,500 |
| 2024/05/08 | 2,987 | 3,060 | 2,987 | 3,035 | +44 | +1.5% | 34,600 |
| 2024/05/07 | 3,010 | 3,010 | 2,940 | 2,991 | -14 | -0.5% | 53,600 |
| 2024/05/02 | 3,050 | 3,075 | 3,005 | 3,005 | -50 | -1.6% | 51,800 |
| 2024/05/01 | 3,150 | 3,180 | 3,000 | 3,055 | -395 | -11.4% | 186,000 |
| 2024/04/30 | 4,185 | 4,230 | 3,450 | 3,450 | -700 | -16.9% | 159,600 |
| 2024/04/26 | 4,160 | 4,175 | 4,080 | 4,150 | -10 | -0.2% | 7,200 |
| 2024/04/25 | 4,210 | 4,220 | 4,135 | 4,160 | -50 | -1.2% | 4,400 |
| 2024/04/24 | 4,180 | 4,225 | 4,175 | 4,210 | +40 | +1% | 7,200 |
| 2024/04/23 | 4,170 | 4,170 | 4,110 | 4,170 | +50 | +1.2% | 8,900 |
| 2024/04/22 | 4,130 | 4,180 | 4,090 | 4,120 | +30 | +0.7% | 9,000 |
| 2024/04/19 | 4,180 | 4,180 | 4,050 | 4,090 | -105 | -2.5% | 14,800 |
| 2024/04/18 | 4,100 | 4,195 | 4,100 | 4,195 | +60 | +1.5% | 6,900 |
| 2024/04/17 | 4,120 | 4,135 | 4,050 | 4,135 | +15 | +0.4% | 11,200 |
| 2024/04/16 | 4,225 | 4,225 | 4,115 | 4,120 | -95 | -2.3% | 20,900 |
| 2024/04/15 | 4,240 | 4,250 | 4,190 | 4,215 | -25 | -0.6% | 10,000 |
| 2024/04/12 | 4,260 | 4,285 | 4,230 | 4,240 | -20 | -0.5% | 4,900 |
| 2024/04/11 | 4,290 | 4,290 | 4,220 | 4,260 | -20 | -0.5% | 4,400 |
201～
250
件表示中 / 3683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 | 253,200円 | - | - | 3.16% | 9.58倍 | 0.44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 | 215,000円 | +3.3% | +72.2% | 3.07% | 8.05倍 | 1.65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 | 168,400円 | -1.3% | -29.2% | 5.94% | 1.77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 |
| 一正蒲 | 76,800円 | +5.8% | +8.3% | 1.82% | 14.73倍 | 0.93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 | 141,000円 | +3.4% | -19.0% | 1.28% | 29.58倍 | 1.40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
