2892 日本食品化工

2892
2026/01/20
時価
206億円
PER 予
10.35倍
2010年以降
3.16-494.19倍
(2010-2025年)
PBR
0.49倍
2010年以降
0.26-1.54倍
(2010-2025年)
配当 予
3.46%
ROE 予
4.7%
ROA 予
2.77%
資料
Link
CSV,JSON

株価チャート

株価

1/20

前日 (1/19)
4,145
始値
4,150
高値
4,200
安値
4,150
終値 +0.97%
4,185
出来高 +68.57%
5,900

乖離率

株価(5日)
移動平均値
+1.28%
4,132
株価(25日)
移動平均値
+4.47%
4,006
出来高(5日)
移動平均値
+12.6%
5,240

2025/08/21~2026/01/20

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2026
01/204,1504,2004,1504,185+0.97%5,900206億8590万+4.47%10.350.49
01/194,1354,1454,1204,145+0.48%3,500204億8818万+4.09%10.250.48
01/164,0954,1254,0554,125+0.73%3,600203億8933万+4.14%10.20.48
01/154,1104,1154,0704,095-0.36%7,700202億4104万+3.96%10.120.48
01/144,0854,1604,0854,110+1.48%5,500203億1518万+4.85%10.160.48
01/134,1104,1104,0204,050-1.46%9,000200億1861万+3.87%10.010.47
01/094,1254,1254,0754,110-0.36%3,300203億1518万+5.93%10.160.48
01/084,1054,1254,0954,125+0.49%3,000203億8933万+6.89%10.20.48
01/074,0904,1054,0654,105+1.11%4,100202億9047万+7.01%10.150.48
01/064,0654,1354,0554,0600%4,200200億6804万+6.39%10.040.47
01/054,0704,2004,0504,060+0.5%12,300200億6804万+6.93%10.040.47
2025
12/304,1054,1054,0304,040-1.22%9,100199億6918万+6.96%9.990.47
12/294,1104,1254,0754,090-0.49%6,200202億1633万+8.83%10.110.48
12/264,0654,2004,0654,110+1.11%11,000203億1518万+10.01%10.160.48
12/254,2104,2104,0604,065-3.44%13,500200億9275万+9.51%10.050.47
12/244,2004,2104,1204,210+0.24%15,800208億947万+14.09%10.410.49
12/234,0004,2004,0004,200+5.13%18,100207億6004万+14.69%10.380.49
12/224,0154,0603,9503,995+0.25%11,300197億4675万+9.84%9.880.46
12/193,8554,0153,8553,985+3.37%27,800196億9732万+10.14%9.850.46
12/183,7953,9703,7953,855+1.31%15,300190億5475万+7.05%9.530.45
12/173,7453,8053,7403,805+2.15%8,100188億761万+6.02%9.410.44
12/163,7253,7503,6603,725+0.13%5,400184億1218万+4.14%9.210.43
12/153,6153,7203,6003,720+2.76%11,800183億8746万+4.14%9.20.43
12/123,5953,6203,5703,620+1.54%6,200178億9318万+1.51%8.950.42
12/113,5803,6103,5653,565-0.42%3,800176億2132万0%8.810.41
12/103,6153,6203,5653,580-0.97%7,000176億9546万+0.39%8.850.42
12/093,5903,6153,5903,615+0.7%2,600178億6846万+1.35%8.940.42
12/083,6003,6103,5803,590-0.42%4,100177億4489万+0.73%8.880.42
12/053,6003,6103,6003,605+0.14%1,800178億1903万+1.21%8.910.42
12/043,6203,6203,5853,600+0.98%3,200177億9432万+1.15%8.90.42
12/033,5753,5853,5553,565-0.28%5,500176億2132万+0.22%8.810.41
12/023,6053,6153,5703,575+0.14%5,700176億7075万+0.42%8.840.42
12/013,5803,6153,5703,570-0.97%6,600228億4800万+0.25%8.830.42
11/283,5503,6153,5503,605+0.56%5,800230億7200万+1.21%8.910.42
11/273,5603,5853,5603,585+0.84%1,500229億4400万+0.7%8.860.42
11/263,5453,5803,5103,555-0.28%8,100227億5200万-0.06%8.790.41
11/253,5453,5803,5453,565+0.56%3,500228億1600万+0.28%8.810.41
11/213,4953,5603,4953,545+1%3,600226億8800万-0.2%8.760.41
11/203,5003,5453,4903,510+0.29%7,900224億6400万-1.13%8.680.41
11/193,5103,5103,4903,500-0.28%2,700224億-1.35%8.650.41
11/183,5703,5703,5003,510-1.68%9,300224億6400万-0.96%8.680.41
11/173,5203,5803,5103,570+0.99%6,200228億4800万+0.79%8.830.42
11/143,5553,5803,5303,535-0.28%6,900226億2400万-0.11%8.740.41
11/133,5753,5753,5453,545-0.84%2,900226億8800万+0.2%8.760.41
11/123,5053,5753,5003,575+2%7,000228億8000万+1.13%8.840.42
11/113,5853,5853,4753,505-2.23%19,600224億3200万-0.74%8.670.41
11/103,5803,6103,5803,585+0.42%5,000229億4400万+1.62%8.860.42
11/073,6003,6003,5303,570-0.56%7,000228億4800万+1.42%8.830.42
11/063,5903,6403,5753,5900%9,700229億7600万+2.16%8.880.42
11/053,6203,6253,5753,590-0.83%8,900229億7600万+2.31%8.880.42
11/043,5803,6953,5553,620+2.55%31,900231億6800万+3.19%8.950.42
10/313,6003,8003,4903,530-0.7%100,700225億9200万+0.6%8.730.41
10/303,5103,5553,4803,555+1.28%9,400227億5200万+1.14%8.790.41
10/293,5653,5653,4853,510-1.54%11,400224億6400万-0.28%8.680.41
10/283,6353,6353,5653,565-1.93%3,000228億1600万+1.08%8.810.41
10/273,6303,6503,6003,635+1.25%11,000232億6400万+2.97%8.990.42
10/243,6103,6303,5903,590-0.28%4,400229億7600万+1.64%8.880.42
10/233,5753,6153,5653,600+0.98%6,700230億4000万+1.78%8.90.42
10/223,5453,5753,5303,565+1.71%6,300228億1600万+0.68%8.810.41
10/213,5153,5303,5003,5050%3,300224億3200万-1.16%8.670.41
10/203,5253,5503,4903,505+0.29%13,200224億3200万-1.32%8.670.41
10/173,5003,5153,4803,495+0.14%4,300223億6800万-1.85%8.640.41
10/163,4953,5003,4703,490+1.01%3,500223億3600万-2.19%8.630.41
10/153,4453,4753,4403,455+1.62%3,400221億1200万-3.38%8.540.4
10/143,4253,4653,4003,400-2.16%10,300217億6000万-5.19%8.410.4
10/103,4653,5153,4503,4750%8,400222億4000万-3.42%8.590.4
10/093,5053,5553,4553,475-1.14%8,900222億4000万-3.53%8.590.4
10/083,4853,5353,4803,515+1.44%9,600224億9600万-2.5%8.690.41
10/073,5003,5003,4603,465-0.43%4,300221億7600万-3.88%8.570.4
10/063,4453,4803,4203,480+1.02%6,900222億7200万-3.52%8.60.4
10/033,4053,4503,4053,445+2.23%3,600220億4800万-4.57%8.520.4
10/023,4503,4503,3453,370-1.61%10,700215億6800万-6.73%8.330.39
10/013,4553,4553,3803,425-0.87%11,700219億2000万-5.41%8.470.4
09/303,5703,5803,4553,455-3.63%16,500221億1200万-4.74%8.540.57
09/293,6053,6253,5753,585-1.65%6,400229億4400万-1.27%8.860.59
09/263,6753,7053,6453,645-0.82%10,300233億2800万+0.41%9.010.6
09/253,6753,6753,6303,6750%6,400235億2000万+1.3%9.090.61
09/243,6853,6853,6303,6750%6,300235億2000万+1.41%9.090.61
09/223,6653,6853,6453,675+0.68%3,800235億2000万+1.49%9.090.61
09/193,6953,7153,6153,650-0.82%13,900233億6000万+0.88%9.020.6
09/183,7303,7303,6353,680-1.34%7,500235億5200万+1.77%9.10.61
09/173,6953,7303,6953,730+1.08%8,100238億7200万+3.24%9.220.62
09/163,7003,7153,6803,6900%4,100236億1600万+2.24%9.120.61
09/123,6653,7003,6453,690+0.68%5,500236億1600万+2.36%9.120.61
09/113,7153,7153,6053,665-1.48%7,800234億5600万+1.78%9.060.61
09/103,6603,7203,6603,720+1.09%4,800238億800万+3.36%9.20.61
09/093,6803,7103,6453,680-0.27%5,100235億5200万+2.39%9.10.61
09/083,7303,7753,6303,690-0.27%15,800236億1600万+2.81%9.120.61
09/053,6853,7103,6453,700+0.41%5,800236億8000万+3.32%9.150.61
09/043,5953,6853,5953,685+2.65%8,100235億8400万+3.25%9.110.61
09/033,5403,5953,5403,590+1.56%7,000229億7600万+0.81%8.880.59
09/023,5403,5653,5103,535+0.28%4,900226億2400万-0.59%8.740.58
09/013,5203,5403,5103,525+0.28%2,000225億6000万-0.84%8.710.58
08/293,5303,5603,5103,515-0.99%4,600224億9600万-1.13%8.690.58
08/283,5453,5553,5153,550+1%1,000227億2000万+0.03%8.780.59
08/273,5653,5653,5153,515-1.68%5,500224億9600万-0.73%8.690.58
08/263,5753,5953,5203,5750%8,500228億8000万+1.16%8.840.59
08/253,6053,6053,5753,575+0.7%1,700228億8000万+1.48%8.840.59
08/223,5603,5753,5503,550-0.28%2,400227億2000万+1.11%8.780.59
08/213,5753,5753,5603,560-0.97%1,200227億8400万+1.71%8.80.59

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,775
355
5/21
1,000
200
3/17

200
1/24

他2件
56,000
280,000
5/21
--+12.64%
5/21
-23.56%
11/20
2009年
3月期
2,050
410
2/2
1,010
202
4/14
44,000
220,000
12/1
--+26.01%
12/5
-17.89%
2/24
2010年
3月期
3,965
793
10/9
1,450
290
4/24
151,400
757,000
8/5
--+54.62%
8/4
-15.8%
5/7
2011年
3月期
3,400
680
4/27
1,975
395
11/1
73,800
369,000
5/6
217億6000万126億4000万+14.11%
7/30
-19.66%
5/26
2012年
3月期
2,150
430
4/6
1,540
308
11/25
4,000
20,000
1/18
137億6000万98億5600万+9.54%
2/27
-13.18%
11/25
2013年
3月期
2,005
401
3/15
1,535
307
10/2
5,400
27,000
2/1
128億3200万98億2400万+12.48%
2/4
-7.2%
4/4
2014年
3月期
1,980
396
5/2
1,680
336
12/25
13,600
68,000
1/9
126億7200万107億5200万+6.15%
8/1
-7.05%
12/25
2015年
3月期
1,975
395
1/14

395
1/9
1,650
330
5/26

330
5/23

他2件
13,400
67,000
9/5
126億4000万105億6000万+5.63%
1/9
-3.61%
5/15
2016年
3月期
2,150
430
4/17
1,800
360
2/12

360
12/25

他2件
22,200
111,000
4/17
137億6000万115億2000万+4.86%
3/23
-4.28%
8/24
2017年
3月期
3,590
718
3/13
1,750
350
5/31
54,400
272,000
3/1
229億7600万112億+22.51%
2/28
-18.67%
4/3
2018年
3月期
3,020
604
4/26

604
4/25
2,252
9/27
14,200
71,000
5/1
193億2800万144億1280万+6.08%
11/8
-9.56%
9/6
2019年
3月期
2,482
4/23
1,577
3/15
4,700
3/12
158億8480万100億9280万+3.27%
3/26
-11.28%
12/25
2020年
3月期
1,699
4/17
1,000
3/13
18,000
3/6
108億7360万64億+17.65%
5/1
-15.26%
3/13
2021年
3月期
2,226
10/13
1,151
4/6

4/3
69,700
5/1
142億4640万73億6640万+25.37%
8/26
-12.06%
11/11
2022年
3月期
1,929
4/2
1,640
1/27
15,000
2/1
123億4560万104億9600万+6.53%
2/3
-4.76%
10/4
2023年
3月期
3,780
3/2
1,675
7/26
231,200
11/2
241億9200万107億2000万+45.19%
11/2
-14.07%
4/4
2024年
3月期
4,840
1/31
2,604
5/18
216,000
10/31
309億7600万166億6560万+14.65%
8/15
-26.71%
5/2
2025年
3月期
4,480
4/1
2,375
8/5
186,000
5/1
286億7200万152億+12.03%
4/30
-23.86%
5/8
最新4,185
2026/1/20
5,900206億8590万+4.47%
4,006

年間値上がり率

1984/12/28 vs 1983/12/28
11%(1.11倍)
1985/12/28 vs 1984/12/28
19%(1.19倍)
1986/12/27 vs 1985/12/28
-30%(0.7倍)
1987/12/28 vs 1986/12/27
-15%(0.85倍)
1988/12/28 vs 1987/12/28
1%(1.01倍)
1989/12/29 vs 1988/12/28
53%(1.53倍)
1990/12/27 vs 1989/12/29
-52%(0.48倍)
1991/12/30 vs 1990/12/27
17%(1.17倍)
1992/12/30 vs 1991/12/30
43%(1.43倍)
1993/12/30 vs 1992/12/30
17%(1.17倍)
1994/12/30 vs 1993/12/30
-11%(0.89倍)
1995/12/29 vs 1994/12/30
-37%(0.63倍)
1996/12/30 vs 1995/12/29
-26%(0.74倍)
1997/12/30 vs 1996/12/30
-48%(0.52倍)
1998/12/30 vs 1997/12/30
36%(1.36倍)
1999/12/30 vs 1998/12/30
-5%(0.95倍)
2000/12/27 vs 1999/12/30
-22%(0.78倍)
2001/12/27 vs 2000/12/27
4%(1.04倍)
2002/12/30 vs 2001/12/27
-41%(0.59倍)
2003/12/30 vs 2002/12/30
41%(1.41倍)
2004/12/30 vs 2003/12/30
48%(1.48倍)
2005/12/30 vs 2004/12/30
60%(1.6倍)
2006/12/29 vs 2005/12/30
-42%(0.58倍)
2007/12/28 vs 2006/12/29
-22%(0.78倍)
2008/12/30 vs 2007/12/28
62%(1.62倍)
2009/12/30 vs 2008/12/30
84%(1.84倍)
2010/12/30 vs 2009/12/30
-38%(0.62倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
-2%(0.98倍)
2013/12/30 vs 2012/12/28
12%(1.12倍)
2014/12/30 vs 2013/12/30
6%(1.06倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
22%(1.22倍)
2017/12/29 vs 2016/12/30
14%(1.14倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/30 vs 2018/12/28
-25%(0.75倍)
2020/12/30 vs 2019/12/30
45%(1.45倍)
2021/12/30 vs 2020/12/30
-11%(0.89倍)
2022/12/30 vs 2021/12/30
55%(1.55倍)
2023/12/29 vs 2022/12/30
52%(1.52倍)
2024/12/30 vs 2023/12/29
-37%(0.63倍)
2025/12/30 vs 2024/12/30
60%(1.6倍)
2026/01/20 vs 2025/12/30
4%(1.04倍)
過去安値
600円(2002/12/18)
598%(6.98倍)
4,185円(1/20)

IRBANK
公式Xアカウント一覧