ＪＦＬＡホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 341 | 342 | 340 | 342 | +1 | +0.3% | 21,700 |
| 2023/01/19 | 341 | 342 | 339 | 341 | +1 | +0.3% | 21,600 |
| 2023/01/18 | 339 | 342 | 339 | 340 | +1 | +0.3% | 25,800 |
| 2023/01/17 | 340 | 341 | 338 | 339 | -2 | -0.6% | 14,800 |
| 2023/01/16 | 338 | 341 | 338 | 341 | +3 | +0.9% | 31,000 |
| 2023/01/13 | 339 | 340 | 337 | 338 | -3 | -0.9% | 31,500 |
| 2023/01/12 | 339 | 341 | 338 | 341 | +1 | +0.3% | 29,200 |
| 2023/01/11 | 337 | 340 | 336 | 340 | +3 | +0.9% | 42,000 |
| 2023/01/10 | 335 | 337 | 333 | 337 | +4 | +1.2% | 64,400 |
| 2023/01/06 | 333 | 334 | 332 | 333 | ±0 | ±0% | 27,600 |
| 2023/01/05 | 334 | 334 | 332 | 333 | -1 | -0.3% | 24,600 |
| 2023/01/04 | 334 | 334 | 332 | 334 | +2 | +0.6% | 36,900 |
| 2022/12/30 | 332 | 333 | 330 | 332 | ±0 | ±0% | 48,100 |
| 2022/12/29 | 329 | 332 | 328 | 332 | +4 | +1.2% | 39,700 |
| 2022/12/28 | 327 | 329 | 326 | 328 | +1 | +0.3% | 121,300 |
| 2022/12/27 | 329 | 330 | 327 | 327 | -3 | -0.9% | 100,100 |
| 2022/12/26 | 330 | 332 | 329 | 330 | -1 | -0.3% | 93,500 |
| 2022/12/23 | 331 | 332 | 331 | 331 | -1 | -0.3% | 27,100 |
| 2022/12/22 | 331 | 333 | 331 | 332 | ±0 | ±0% | 32,600 |
| 2022/12/21 | 332 | 333 | 331 | 332 | -1 | -0.3% | 29,700 |
| 2022/12/20 | 332 | 333 | 331 | 333 | +1 | +0.3% | 63,100 |
| 2022/12/19 | 332 | 333 | 332 | 332 | ±0 | ±0% | 28,100 |
| 2022/12/16 | 332 | 334 | 332 | 332 | -1 | -0.3% | 30,600 |
| 2022/12/15 | 333 | 334 | 333 | 333 | ±0 | ±0% | 21,100 |
| 2022/12/14 | 333 | 334 | 333 | 333 | +1 | +0.3% | 21,000 |
| 2022/12/13 | 333 | 334 | 332 | 332 | ±0 | ±0% | 28,500 |
| 2022/12/12 | 332 | 333 | 332 | 332 | ±0 | ±0% | 28,700 |
| 2022/12/09 | 332 | 333 | 332 | 332 | ±0 | ±0% | 22,200 |
| 2022/12/08 | 333 | 333 | 332 | 332 | ±0 | ±0% | 25,600 |
| 2022/12/07 | 332 | 333 | 332 | 332 | ±0 | ±0% | 15,000 |
| 2022/12/06 | 333 | 333 | 332 | 332 | -1 | -0.3% | 14,000 |
| 2022/12/05 | 332 | 333 | 332 | 333 | +1 | +0.3% | 25,000 |
| 2022/12/02 | 334 | 334 | 332 | 332 | -2 | -0.6% | 14,700 |
| 2022/12/01 | 333 | 334 | 332 | 334 | +1 | +0.3% | 23,300 |
| 2022/11/30 | 333 | 334 | 333 | 333 | -1 | -0.3% | 14,800 |
| 2022/11/29 | 333 | 334 | 332 | 334 | +1 | +0.3% | 23,800 |
| 2022/11/28 | 334 | 334 | 333 | 333 | ±0 | ±0% | 19,600 |
| 2022/11/25 | 333 | 334 | 332 | 333 | ±0 | ±0% | 19,500 |
| 2022/11/24 | 333 | 334 | 332 | 333 | +1 | +0.3% | 22,200 |
| 2022/11/22 | 333 | 334 | 332 | 332 | ±0 | ±0% | 19,500 |
| 2022/11/21 | 332 | 334 | 332 | 332 | -1 | -0.3% | 16,500 |
| 2022/11/18 | 332 | 333 | 332 | 333 | +1 | +0.3% | 21,400 |
| 2022/11/17 | 332 | 333 | 332 | 332 | ±0 | ±0% | 12,300 |
| 2022/11/16 | 333 | 333 | 332 | 332 | ±0 | ±0% | 16,200 |
| 2022/11/15 | 332 | 333 | 331 | 332 | -1 | -0.3% | 14,600 |
| 2022/11/14 | 333 | 333 | 331 | 333 | ±0 | ±0% | 21,000 |
| 2022/11/11 | 332 | 333 | 331 | 333 | +1 | +0.3% | 30,900 |
| 2022/11/10 | 332 | 333 | 332 | 332 | ±0 | ±0% | 20,400 |
| 2022/11/09 | 332 | 334 | 332 | 332 | ±0 | ±0% | 17,500 |
| 2022/11/08 | 333 | 334 | 332 | 332 | ±0 | ±0% | 15,600 |
551～
600
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「ＪＦＬＡＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＦＬＡＨＤ | 14,600円 | -5.8% | +118.6% | 0.00% | 17.49倍 | 0.98倍 |
|
乳製品などの生産・加工や国内外で食品卸。外食も。積極買収・拡大路線から転換し業態集中化 |
| 仙波糖化 | 70,000円 | +0.3% | +19.2% | 2.14% | 12.26倍 | 0.67倍 |
|
着色用などカラメル製品で国内シェア首位。粉末茶も強い食品原料メーカー。中国等に子会社 |
| マルタイ | 402,000円 | +5.1% | +43.2% | 1.24% | 18.29倍 | 0.80倍 |
|
九州地盤の即席麺メーカー。棒ラーメンが九州で高い認知度。サンヨー食品と資本・業務提携 |
| 日和産 | 29,200円 | -5.5% | -56.3% | 2.05% | 17.63倍 | 0.29倍 |
|
非全農系の配合飼料中堅。西日本地盤。５工場。牛用で雪印、日清丸紅と合弁。畜産子会社持つ |
| 石井食 | 31,200円 | +3.9% | -71.6% | 1.28% | 64.86倍 | 1.53倍 |
|
ミートボール、ハンバーグ等の食肉加工品主力。スーパー向け中心。おせちなど年末商戦で稼ぐ |
市場注目の銘柄
チャート関連のコラム
