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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 474 | 474 | 450 | 462 | -78 | -14.4% | 145,000 |
| 2010/07/30 | 536 | 545 | 535 | 540 | +10 | +1.9% | 13,000 |
| 2010/07/29 | 529 | 530 | 529 | 530 | +1 | +0.2% | 7,000 |
| 2010/07/28 | 525 | 529 | 525 | 529 | +9 | +1.7% | 5,000 |
| 2010/07/27 | 496 | 531 | 496 | 520 | +26 | +5.3% | 9,000 |
| 2010/07/26 | 485 | 494 | 485 | 494 | +17 | +3.6% | 14,000 |
| 2010/07/23 | 475 | 477 | 475 | 477 | +4 | +0.8% | 9,000 |
| 2010/07/22 | 469 | 473 | 469 | 473 | - | - | 5,000 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 460 | 460 | 453 | 453 | -8 | -1.7% | 7,000 |
| 2010/07/16 | 462 | 462 | 461 | 461 | - | - | 2,000 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 460 | 460 | 460 | 460 | ±0 | ±0% | 2,000 |
| 2010/07/13 | 473 | 473 | 460 | 460 | -13 | -2.7% | 2,000 |
| 2010/07/12 | 473 | 473 | 473 | 473 | +13 | +2.8% | 1,000 |
| 2010/07/09 | 460 | 460 | 460 | 460 | -8 | -1.7% | 2,000 |
| 2010/07/08 | 468 | 468 | 468 | 468 | +8 | +1.7% | 1,000 |
| 2010/07/07 | 460 | 460 | 460 | 460 | -5 | -1.1% | 6,000 |
| 2010/07/06 | 465 | 465 | 465 | 465 | - | - | 1,000 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 455 | 465 | 455 | 465 | +10 | +2.2% | 3,000 |
| 2010/07/01 | 460 | 460 | 455 | 455 | -3 | -0.7% | 6,000 |
| 2010/06/30 | 459 | 459 | 455 | 458 | -2 | -0.4% | 4,000 |
| 2010/06/29 | 449 | 462 | 445 | 460 | +11 | +2.4% | 7,000 |
| 2010/06/28 | 442 | 449 | 442 | 449 | ±0 | ±0% | 4,000 |
| 2010/06/25 | 442 | 449 | 442 | 449 | +1 | +0.2% | 15,000 |
| 2010/06/24 | 462 | 462 | 445 | 448 | -14 | -3% | 11,000 |
| 2010/06/23 | 462 | 462 | 462 | 462 | ±0 | ±0% | 1,000 |
| 2010/06/22 | 469 | 470 | 462 | 462 | -7 | -1.5% | 6,000 |
| 2010/06/21 | 470 | 470 | 463 | 469 | -1 | -0.2% | 6,000 |
| 2010/06/18 | 470 | 470 | 470 | 470 | ±0 | ±0% | 1,000 |
| 2010/06/17 | 480 | 480 | 470 | 470 | -5 | -1.1% | 19,000 |
| 2010/06/16 | 471 | 477 | 471 | 475 | +5 | +1.1% | 12,000 |
| 2010/06/15 | 470 | 471 | 467 | 470 | -11 | -2.3% | 19,000 |
| 2010/06/14 | 496 | 496 | 481 | 481 | ±0 | ±0% | 12,000 |
| 2010/06/11 | 474 | 481 | 470 | 481 | +7 | +1.5% | 4,000 |
| 2010/06/10 | 481 | 481 | 472 | 474 | -7 | -1.5% | 15,000 |
| 2010/06/09 | 488 | 488 | 481 | 481 | -7 | -1.4% | 7,000 |
| 2010/06/08 | 489 | 489 | 488 | 488 | ±0 | ±0% | 2,000 |
| 2010/06/07 | 490 | 490 | 477 | 488 | -11 | -2.2% | 5,000 |
| 2010/06/04 | 499 | 499 | 499 | 499 | +1 | +0.2% | 1,000 |
| 2010/06/03 | 491 | 498 | 490 | 498 | +1 | +0.2% | 4,000 |
| 2010/06/02 | 497 | 497 | 497 | 497 | +12 | +2.5% | 1,000 |
| 2010/06/01 | 490 | 490 | 485 | 485 | -15 | -3% | 2,000 |
| 2010/05/31 | 500 | 500 | 485 | 500 | +1 | +0.2% | 8,000 |
| 2010/05/28 | 490 | 500 | 486 | 499 | +35 | +7.5% | 20,000 |
| 2010/05/27 | 464 | 464 | 464 | 464 | +2 | +0.4% | 2,000 |
| 2010/05/26 | 454 | 470 | 454 | 462 | -8 | -1.7% | 22,000 |
| 2010/05/25 | 500 | 500 | 470 | 470 | -30 | -6% | 27,000 |
| 2010/05/24 | 500 | 500 | 500 | 500 | ±0 | ±0% | 4,000 |
3601～
3650
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
