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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 369 | 370 | 368 | 368 | -1 | -0.3% | 12,000 |
| 2021/06/04 | 369 | 370 | 367 | 369 | ±0 | ±0% | 16,500 |
| 2021/06/03 | 366 | 369 | 366 | 369 | +3 | +0.8% | 6,400 |
| 2021/06/02 | 366 | 369 | 366 | 366 | -1 | -0.3% | 8,400 |
| 2021/06/01 | 367 | 369 | 366 | 367 | -1 | -0.3% | 9,400 |
| 2021/05/31 | 368 | 368 | 366 | 368 | +1 | +0.3% | 11,800 |
| 2021/05/28 | 368 | 368 | 366 | 367 | -1 | -0.3% | 7,700 |
| 2021/05/27 | 368 | 368 | 365 | 368 | -1 | -0.3% | 18,100 |
| 2021/05/26 | 368 | 370 | 368 | 369 | +1 | +0.3% | 11,600 |
| 2021/05/25 | 367 | 369 | 367 | 368 | +1 | +0.3% | 13,100 |
| 2021/05/24 | 370 | 371 | 366 | 367 | -1 | -0.3% | 15,000 |
| 2021/05/21 | 366 | 375 | 366 | 368 | +1 | +0.3% | 30,100 |
| 2021/05/20 | 366 | 367 | 364 | 367 | +1 | +0.3% | 7,000 |
| 2021/05/19 | 367 | 367 | 364 | 366 | -1 | -0.3% | 5,800 |
| 2021/05/18 | 366 | 367 | 363 | 367 | +4 | +1.1% | 22,200 |
| 2021/05/17 | 362 | 367 | 362 | 363 | -1 | -0.3% | 15,000 |
| 2021/05/14 | 364 | 369 | 362 | 364 | +3 | +0.8% | 22,800 |
| 2021/05/13 | 362 | 364 | 361 | 361 | -3 | -0.8% | 21,600 |
| 2021/05/12 | 365 | 367 | 364 | 364 | -2 | -0.5% | 22,600 |
| 2021/05/11 | 368 | 369 | 366 | 366 | -1 | -0.3% | 17,600 |
| 2021/05/10 | 367 | 369 | 365 | 367 | +1 | +0.3% | 21,300 |
| 2021/05/07 | 368 | 368 | 365 | 366 | -1 | -0.3% | 16,900 |
| 2021/05/06 | 366 | 368 | 365 | 367 | +5 | +1.4% | 20,000 |
| 2021/04/30 | 363 | 365 | 362 | 362 | -1 | -0.3% | 11,400 |
| 2021/04/28 | 365 | 365 | 363 | 363 | ±0 | ±0% | 12,300 |
| 2021/04/27 | 363 | 365 | 363 | 363 | +1 | +0.3% | 14,500 |
| 2021/04/26 | 360 | 362 | 360 | 362 | +2 | +0.6% | 20,000 |
| 2021/04/23 | 360 | 361 | 359 | 360 | -2 | -0.6% | 6,300 |
| 2021/04/22 | 360 | 364 | 358 | 362 | +2 | +0.6% | 30,400 |
| 2021/04/21 | 361 | 363 | 360 | 360 | -2 | -0.6% | 22,000 |
| 2021/04/20 | 363 | 366 | 362 | 362 | -3 | -0.8% | 21,100 |
| 2021/04/19 | 366 | 367 | 364 | 365 | +1 | +0.3% | 13,200 |
| 2021/04/16 | 365 | 365 | 363 | 364 | -1 | -0.3% | 16,300 |
| 2021/04/15 | 365 | 367 | 364 | 365 | -2 | -0.5% | 18,000 |
| 2021/04/14 | 365 | 368 | 365 | 367 | +2 | +0.5% | 20,400 |
| 2021/04/13 | 366 | 369 | 365 | 365 | -2 | -0.5% | 19,800 |
| 2021/04/12 | 366 | 368 | 366 | 367 | ±0 | ±0% | 13,100 |
| 2021/04/09 | 364 | 367 | 364 | 367 | +3 | +0.8% | 11,800 |
| 2021/04/08 | 365 | 367 | 364 | 364 | -1 | -0.3% | 13,200 |
| 2021/04/07 | 364 | 368 | 364 | 365 | ±0 | ±0% | 20,700 |
| 2021/04/06 | 369 | 369 | 364 | 365 | -3 | -0.8% | 20,800 |
| 2021/04/05 | 363 | 368 | 363 | 368 | +5 | +1.4% | 29,300 |
| 2021/04/02 | 364 | 366 | 363 | 363 | -2 | -0.5% | 20,000 |
| 2021/04/01 | 369 | 369 | 363 | 365 | ±0 | ±0% | 22,000 |
| 2021/03/31 | 360 | 370 | 360 | 365 | +4 | +1.1% | 43,000 |
| 2021/03/30 | 360 | 370 | 359 | 361 | -13 | -3.5% | 255,300 |
| 2021/03/29 | 381 | 383 | 372 | 374 | -11 | -2.9% | 458,000 |
| 2021/03/26 | 387 | 388 | 383 | 385 | -1 | -0.3% | 79,500 |
| 2021/03/25 | 385 | 388 | 384 | 386 | +1 | +0.3% | 44,300 |
| 2021/03/24 | 390 | 390 | 380 | 385 | -2 | -0.5% | 90,500 |
851～
900
件表示中 / 3586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 | 16,100円 | -11.6% | +36.6% | 0.00% | 77.03倍 | 1.08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 | 72,300円 | +0.3% | +19.2% | 2.07% | 12.66倍 | 0.69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 | - | +0.6% | +0.2% | - | - | - |
|
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 |
| 東洋糖 | 141,200円 | +3.4% | -34.0% | 4.96% | 8.55倍 | 0.68倍 |
|
丸紅系。製糖業界中堅。業務用主体。塩水港精糖、フジ日本精糖と共同生産。機能素材を強化 |
| 日和産 | 31,800円 | -5.5% | -56.3% | 1.89% | 19.20倍 | 0.32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 |
市場注目の銘柄
チャート関連のコラム
