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 |
|---|---|---|---|---|---|---|---|
| 2023/11/09 | 3,750 | 3,765 | 3,630 | 3,725 | -30 | -0.8% | 41,900 |
| 2023/11/08 | 3,850 | 3,870 | 3,695 | 3,755 | -95 | -2.5% | 43,400 |
| 2023/11/07 | 3,880 | 3,900 | 3,830 | 3,850 | -30 | -0.8% | 22,100 |
| 2023/11/06 | 3,960 | 3,960 | 3,865 | 3,880 | +15 | +0.4% | 37,600 |
| 2023/11/02 | 4,035 | 4,090 | 3,825 | 3,865 | -100 | -2.5% | 60,400 |
| 2023/11/01 | 3,700 | 3,990 | 3,700 | 3,965 | +275 | +7.5% | 138,500 |
| 2023/10/31 | 3,900 | 3,960 | 3,430 | 3,690 | -160 | -4.2% | 216,000 |
| 2023/10/30 | 3,745 | 3,895 | 3,735 | 3,850 | +120 | +3.2% | 43,800 |
| 2023/10/27 | 3,700 | 3,735 | 3,680 | 3,730 | +80 | +2.2% | 12,000 |
| 2023/10/26 | 3,620 | 3,730 | 3,620 | 3,650 | -35 | -0.9% | 16,400 |
| 2023/10/25 | 3,745 | 3,810 | 3,685 | 3,685 | -20 | -0.5% | 14,600 |
| 2023/10/24 | 3,635 | 3,715 | 3,545 | 3,705 | +90 | +2.5% | 30,300 |
| 2023/10/23 | 3,730 | 3,730 | 3,595 | 3,615 | -120 | -3.2% | 22,200 |
| 2023/10/20 | 3,655 | 3,745 | 3,625 | 3,735 | +80 | +2.2% | 15,300 |
| 2023/10/19 | 3,635 | 3,660 | 3,590 | 3,655 | -20 | -0.5% | 9,800 |
| 2023/10/18 | 3,655 | 3,675 | 3,590 | 3,675 | +20 | +0.5% | 11,200 |
| 2023/10/17 | 3,650 | 3,715 | 3,600 | 3,655 | +90 | +2.5% | 19,500 |
| 2023/10/16 | 3,680 | 3,755 | 3,530 | 3,565 | -185 | -4.9% | 64,000 |
| 2023/10/13 | 3,820 | 3,845 | 3,750 | 3,750 | -110 | -2.8% | 20,400 |
| 2023/10/12 | 3,875 | 3,890 | 3,840 | 3,860 | -45 | -1.2% | 7,500 |
| 2023/10/11 | 3,885 | 3,905 | 3,840 | 3,905 | +20 | +0.5% | 6,900 |
| 2023/10/10 | 3,880 | 3,950 | 3,835 | 3,885 | +75 | +2% | 14,900 |
| 2023/10/06 | 3,835 | 3,875 | 3,790 | 3,810 | -30 | -0.8% | 11,700 |
| 2023/10/05 | 3,745 | 3,840 | 3,740 | 3,840 | +190 | +5.2% | 18,600 |
| 2023/10/04 | 3,655 | 3,745 | 3,640 | 3,650 | -115 | -3.1% | 34,500 |
| 2023/10/03 | 3,835 | 3,835 | 3,730 | 3,765 | -75 | -2% | 23,500 |
| 2023/10/02 | 3,840 | 3,940 | 3,820 | 3,840 | +10 | +0.3% | 15,200 |
| 2023/09/29 | 4,020 | 4,020 | 3,795 | 3,830 | -190 | -4.7% | 36,100 |
| 2023/09/28 | 4,000 | 4,080 | 3,965 | 4,020 | -10 | -0.2% | 25,700 |
| 2023/09/27 | 4,020 | 4,050 | 3,970 | 4,030 | -20 | -0.5% | 14,200 |
| 2023/09/26 | 4,140 | 4,140 | 4,010 | 4,050 | -90 | -2.2% | 22,600 |
| 2023/09/25 | 3,970 | 4,150 | 3,950 | 4,140 | +170 | +4.3% | 39,800 |
| 2023/09/22 | 3,920 | 3,990 | 3,875 | 3,970 | +15 | +0.4% | 22,800 |
| 2023/09/21 | 3,960 | 4,035 | 3,930 | 3,955 | -20 | -0.5% | 18,300 |
| 2023/09/20 | 4,000 | 4,070 | 3,955 | 3,975 | -5 | -0.1% | 34,200 |
| 2023/09/19 | 3,870 | 3,980 | 3,860 | 3,980 | +110 | +2.8% | 28,500 |
| 2023/09/15 | 3,915 | 3,920 | 3,795 | 3,870 | +25 | +0.7% | 35,200 |
| 2023/09/14 | 3,790 | 3,880 | 3,780 | 3,845 | +90 | +2.4% | 20,400 |
| 2023/09/13 | 3,735 | 3,790 | 3,700 | 3,755 | +35 | +0.9% | 24,800 |
| 2023/09/12 | 3,740 | 3,770 | 3,670 | 3,720 | -10 | -0.3% | 30,000 |
| 2023/09/11 | 3,785 | 3,790 | 3,640 | 3,730 | -75 | -2% | 64,100 |
| 2023/09/08 | 3,965 | 3,965 | 3,790 | 3,805 | -105 | -2.7% | 36,600 |
| 2023/09/07 | 3,935 | 4,000 | 3,905 | 3,910 | -85 | -2.1% | 25,600 |
| 2023/09/06 | 3,880 | 4,000 | 3,815 | 3,995 | +115 | +3% | 34,600 |
| 2023/09/05 | 3,915 | 3,950 | 3,860 | 3,880 | -35 | -0.9% | 15,800 |
| 2023/09/04 | 3,785 | 3,960 | 3,785 | 3,915 | +150 | +4% | 51,800 |
| 2023/09/01 | 3,800 | 3,840 | 3,720 | 3,765 | -55 | -1.4% | 28,200 |
| 2023/08/31 | 3,730 | 3,845 | 3,730 | 3,820 | +90 | +2.4% | 25,800 |
| 2023/08/30 | 3,780 | 3,785 | 3,715 | 3,730 | -70 | -1.8% | 33,400 |
| 2023/08/29 | 3,650 | 3,800 | 3,630 | 3,800 | +190 | +5.3% | 63,600 |
401～
450
件表示中 / 3732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 | 334,500円 | +3.7% | -6.0% | 4.33% | 11.75倍 | 0.56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。ＤＯＥ基準に還元 |
| イートアンドＨ | 203,900円 | +7.1% | +16.5% | 0.74% | 44.12倍 | 2.12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 |
| アヲハタ | 261,500円 | +2.4% | +6.5% | 0.76% | 73.04倍 | 1.59倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
| 佐藤食 | 235,700円 | +0.6% | -14.5% | 1.78% | 18.33倍 | 0.45倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| フルッタフルッタ | 25,000円 | +56.9% | +58.1% | 0.00% | 66.31倍 | 6.17倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
市場注目の銘柄
チャート関連のコラム
