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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 452 | 452 | 441 | 445 | -4 | -0.9% | 8,000 |
| 2010/10/13 | 456 | 456 | 445 | 449 | -5 | -1.1% | 6,000 |
| 2010/10/12 | 454 | 454 | 450 | 454 | ±0 | ±0% | 3,000 |
| 2010/10/08 | 454 | 454 | 454 | 454 | +5 | +1.1% | 1,000 |
| 2010/10/07 | 450 | 450 | 449 | 449 | -1 | -0.2% | 3,000 |
| 2010/10/06 | 450 | 450 | 450 | 450 | ±0 | ±0% | 3,000 |
| 2010/10/05 | 450 | 450 | 450 | 450 | ±0 | ±0% | 2,000 |
| 2010/10/04 | 449 | 450 | 449 | 450 | +1 | +0.2% | 2,000 |
| 2010/10/01 | 452 | 452 | 449 | 449 | -3 | -0.7% | 2,000 |
| 2010/09/30 | 460 | 460 | 452 | 452 | -8 | -1.7% | 2,000 |
| 2010/09/29 | 460 | 460 | 460 | 460 | -5 | -1.1% | 1,000 |
| 2010/09/28 | 465 | 465 | 465 | 465 | ±0 | ±0% | 3,000 |
| 2010/09/27 | 465 | 465 | 464 | 465 | +6 | +1.3% | 4,000 |
| 2010/09/24 | 459 | 459 | 459 | 459 | -1 | -0.2% | 4,000 |
| 2010/09/22 | 455 | 465 | 455 | 460 | +5 | +1.1% | 7,000 |
| 2010/09/21 | 455 | 460 | 455 | 455 | ±0 | ±0% | 4,000 |
| 2010/09/17 | 463 | 463 | 449 | 455 | -7 | -1.5% | 7,000 |
| 2010/09/16 | 455 | 462 | 455 | 462 | -1 | -0.2% | 8,000 |
| 2010/09/15 | 463 | 463 | 463 | 463 | +8 | +1.8% | 1,000 |
| 2010/09/14 | 470 | 470 | 455 | 455 | -15 | -3.2% | 3,000 |
| 2010/09/13 | 470 | 470 | 470 | 470 | +11 | +2.4% | 1,000 |
| 2010/09/10 | 451 | 459 | 451 | 459 | -8 | -1.7% | 2,000 |
| 2010/09/09 | 460 | 467 | 460 | 467 | +4 | +0.9% | 2,000 |
| 2010/09/08 | 474 | 474 | 451 | 463 | -3 | -0.6% | 13,000 |
| 2010/09/07 | 475 | 475 | 453 | 466 | -4 | -0.9% | 5,000 |
| 2010/09/06 | 468 | 470 | 468 | 470 | ±0 | ±0% | 5,000 |
| 2010/09/03 | 475 | 475 | 470 | 470 | ±0 | ±0% | 2,000 |
| 2010/09/02 | 445 | 470 | 445 | 470 | +29 | +6.6% | 8,000 |
| 2010/09/01 | 445 | 445 | 441 | 441 | -4 | -0.9% | 7,000 |
| 2010/08/31 | 445 | 445 | 445 | 445 | -3 | -0.7% | 6,000 |
| 2010/08/30 | 445 | 453 | 445 | 448 | ±0 | ±0% | 6,000 |
| 2010/08/27 | 438 | 448 | 436 | 448 | -22 | -4.7% | 15,000 |
| 2010/08/26 | 470 | 470 | 470 | 470 | -5 | -1.1% | 2,000 |
| 2010/08/25 | 475 | 475 | 470 | 475 | -2 | -0.4% | 3,000 |
| 2010/08/24 | 475 | 477 | 475 | 477 | -2 | -0.4% | 2,000 |
| 2010/08/23 | 472 | 479 | 472 | 479 | +7 | +1.5% | 3,000 |
| 2010/08/20 | 475 | 475 | 470 | 472 | +2 | +0.4% | 9,000 |
| 2010/08/19 | 475 | 475 | 470 | 470 | -10 | -2.1% | 3,000 |
| 2010/08/18 | 482 | 482 | 480 | 480 | -2 | -0.4% | 3,000 |
| 2010/08/17 | 475 | 482 | 475 | 482 | +4 | +0.8% | 3,000 |
| 2010/08/16 | 469 | 478 | 469 | 478 | +13 | +2.8% | 9,000 |
| 2010/08/13 | 465 | 465 | 465 | 465 | ±0 | ±0% | 1,000 |
| 2010/08/12 | 465 | 465 | 465 | 465 | ±0 | ±0% | 6,000 |
| 2010/08/11 | 466 | 466 | 465 | 465 | -1 | -0.2% | 3,000 |
| 2010/08/10 | 468 | 468 | 466 | 466 | +1 | +0.2% | 2,000 |
| 2010/08/09 | 465 | 465 | 465 | 465 | ±0 | ±0% | 3,000 |
| 2010/08/06 | 467 | 468 | 465 | 465 | -2 | -0.4% | 7,000 |
| 2010/08/05 | 466 | 467 | 466 | 467 | +9 | +2% | 2,000 |
| 2010/08/04 | 459 | 459 | 458 | 458 | -1 | -0.2% | 4,000 |
| 2010/08/03 | 462 | 466 | 457 | 459 | -3 | -0.6% | 10,000 |
3551～
3600
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% | 8.06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% | 29.59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
