食品成份股的股價行情報價

• 代號 名稱 成交價 漲跌 比例 開盤 昨收 成交量 時間

• 2929PFI株式會社701.00▲22.003.24%676.00679.00755,40014:26
• 2872Seihyo株式會社3535.00▲95.002.76%3560.003440.004,00013:15
• 2003日東富士製粉5300.00▲100.001.92%5200.005200.0020013:25
• 2531寶酒造(株)1763.00▲26.001.50%1714.001737.001,190,60014:22
• 2801龜甲萬株式會社6570.00▲90.001.39%6480.006480.00556,90014:25
• 2905OK FOOD INDUSTRY CO.1235.00▲16.001.31%1223.001219.0040009:22
• 2805S&B食品株式會社9060.00▲110.001.23%8950.008950.001,00014:06
• 2831羽毛食品株式會社2730.00▲33.001.22%2672.002697.0070013:30
• 2226(Frente Co Ltd)5240.00▲60.001.16%5250.005180.0060013:11
• 2291福留火腿株式會社2396.00▲24.001.01%2372.002372.0060010:57
• 2533Oenon控股株式會社407.00▲4.000.99%403.00403.0044,60013:57
• 2290米久株式會社2727.00▲26.000.96%2702.002701.0026,80009:00
• 2501札幌控股株式會社2361.00▲22.000.94%2362.002339.00361,90014:22
• 2002日清製粉株式會社2521.00▲23.000.92%2506.002498.00537,10014:25
• 2927AFC-HD AMS LIFE SCIENCE CO.736.00▲6.000.82%730.00730.0011,10014:25
• 2216Kanro株式會社4845.00▲30.000.62%4840.004815.001,10014:15
• 2817GABAN CO.709.00▲4.000.57%706.00705.005,00014:59
• 2206江崎固力困株式會社5700.00▲30.000.53%5640.005670.00152,90014:29
• 2911ASAHIMATSU FOODS CO.2000.00▲10.000.50%1999.001990.0050014:20
• 2894石井食品(株)217.00▲1.000.46%219.00216.001,90014:08
• 2008MASUDA FLOUR MILLING CO.4800.00▲20.000.42%4780.004780.001,40015:00
• 2284伊藤食品株式會社747.00▲3.000.40%749.00744.00619,00009:00
• 2830青旗株式會社2746.00▲11.000.40%2745.002735.002,10013:44
• 2907Ahjikan株式會社1555.00▲5.000.32%1550.001550.004,80013:51
• 2229Calbee株式會社3745.00▲10.000.27%3740.003735.00270,70014:28
• 2814SATO FOODS INDUSTRIES CO.1679.00▲4.000.24%1690.001675.0090014:20
• 2875東洋水產株式會社4380.00▲10.000.23%4370.004370.00189,70014:25
• 2538JAPAN FOOD&LIQUOR ALLIANCE INC470.00▲1.000.21%470.00469.00222,30015:00
• 2540養命酒製造(株)2408.00▲5.000.21%2410.002403.001,40013:47
• 2809Kewpie株式會社2623.00▲5.000.19%2613.002618.00413,10014:25
• 2224COMO CO.2484.00▲4.000.16%2481.002480.001,00011:04
• 2282日本火腿(株)4170.00▲5.000.12%4150.004165.00237,20014:26
• 2917OHMORIYA CO.921.00▲1.000.11%930.00920.002,80014:16
• 2918WARABEYA日洋株式會社2006.00▲1.000.05%2021.002005.00106,70014:25
• 2876JC COMSA CORP.370.00--0.00%370.00370.0060012:44
• 2877NITTOBEST CORP.861.00--0.00%861.00861.0010009:00
• 2892日本食品化工(株)2086.00--0.00%2127.002086.0030012:42
• 2293TAKIZAWA HAM CO.3405.00--0.00%3405.003405.0020009:48
• 2228CYBELE CO.2003.00--0.00%2002.002003.0060014:05
• 2268B-R 31 ICE CREAM CO.4060.00--0.00%4060.004060.0010009:00
• 2114富士日本精糖株式會社618.00--0.00%619.00618.001,80014:20
• 2580可口可樂日本中部株式會社2614.00▼2.00-0.08%2618.002616.002,552,70015:00
• 2923佐藤食品株式會社3935.00▼5.00-0.13%3945.003940.002,00014:03
• 2806Yutaka食品株式會社2010.00▼3.00-0.15%2010.002013.0010009:41
• 2816大昌株式會社1311.00▼2.00-0.15%1312.001313.001,20013:42
• 2818Pietro株式會社1650.00▼4.00-0.24%1650.001654.001,30013:29
• 2597UNICAFE株式會社1267.00▼4.00-0.31%1271.001271.004,80013:38
• 2211富士屋株式會社2513.00▼8.00-0.32%2525.002521.0012,10014:28
• 2587SUNTORY BEVERAGE & FOOD LIMITE4655.00▼15.00-0.32%4670.004670.00159,50014:17
• 2599日本食品株式會社1410.00▼5.00-0.35%1412.001415.0060013:40
• 2812燒津水產化學工業1094.00▼4.00-0.36%1098.001098.003,10013:50
• 2594KEY咖啡株式會社2103.00▼8.00-0.38%2120.002111.0031,30014:20
• 2611SETTU OIL MILL518.00▼2.00-0.38%520.00520.0015,00014:34
• 2001日本製粉株式會社1982.00▼9.00-0.45%1982.001991.0073,50014:25
• 2882EAT&CO LTD NPV1651.00▼8.00-0.48%1660.001659.0019,90014:25
• 2899永谷園株式會社3035.00▼15.00-0.49%3000.003050.005,00014:16
• 2924IFUJI SANGYO CO LTD NPV787.00▼4.00-0.51%788.00791.001,20013:51
• 2613J-OIL MILLS株式會社3845.00▼20.00-0.52%3865.003865.003,90014:20
• 2871日冷株式會社2878.00▼17.00-0.59%2914.002895.00376,20014:25
• 2503麒麟控股株式會社2802.50▼17.50-0.62%2797.502820.001,237,10014:22
• 2819Ebara Foods Industry Inc2226.00▼14.00-0.63%2231.002240.003,40014:23
• 2914日本煙草產業株式會社2922.50▼18.50-0.63%2940.002941.004,591,20014:26
• 2055NICHIWA SANGYO CO.281.00▼2.00-0.71%283.00283.0024,20013:14
• 2802味之素株式會社1889.00▼13.50-0.71%1887.001902.501,100,00014:25
• 2593伊藤園株式會社5220.00▼40.00-0.76%5230.005260.00113,30014:22
• 2804Bull-Dog Sauce株式會社2180.00▼17.00-0.77%2186.002197.0030013:54
• 2212山崎烘焙株式會社2187.00▼18.00-0.82%2200.002205.00385,60014:29
• 2590DyDo DRINCO株式會社5830.00▼50.00-0.85%5880.005880.0038,20014:22
• 2910ROCK FIELD株式會社1813.00▼16.00-0.87%1815.001829.0084,20014:23
• 2897日清食品控股株式會社7640.00▼70.00-0.91%7710.007710.00199,80014:23
• 2926篠崎屋(株)107.00▼1.00-0.93%108.00108.00116,70014:14
• 2108日本甜菜製糖株式會社2019.00▼19.00-0.93%2051.002038.006,10014:18
• 2903SHINOBU FOODS PRODUCTS CO.713.00▼7.00-0.97%720.00720.003,20014:20
• 2004昭和產業株式會社2896.00▼29.00-0.99%2925.002925.005,20014:12
• 2810HOUSE食品株式會社3395.00▼35.00-1.02%3415.003430.00128,00014:25
• 2573北海道可口可樂BOTTLING株式會社3815.00▼40.00-1.04%3830.003855.0080010:35
• 2112鹽水港精糖株式會社261.00▼3.00-1.14%263.00264.0025,60014:26
• 2107東洋精糖株式會社1195.00▼14.00-1.16%1208.001209.003,40014:22
• 2009鳥越製粉株式會社1021.00▼12.00-1.16%1023.001033.004,50014:26
• 2269明治控股株式會社7650.00▼90.00-1.16%7690.007740.00304,50014:29
• 2053中部飼料株式會社1517.00▼18.00-1.17%1524.001535.0012,20014:25
• 2208波路夢株式會社2322.00▼29.00-1.23%2348.002351.005,40014:28
• 2908FUJICCO株式會社2301.00▼29.00-1.24%2322.002330.0047,30014:25
• 2006東福製粉株式會社154.00▼2.00-1.28%154.00156.0025,00009:17
• 2607不二製油株式會社3405.00▼45.00-1.30%3350.003450.00234,00014:23
• 2270雪印MEGMILK株式會社2872.00▼38.00-1.31%2915.002910.00131,90014:29
• 2221IWATSUKA CONFECTIONERY CO.4730.00▼65.00-1.36%4795.004795.0080013:21
• 2811可果美株式會社3145.00▼45.00-1.41%3160.003190.00142,90014:25
• 2904ICHIMASA KAMABOKO CO.1009.00▼15.00-1.46%1024.001024.0010,00014:05
• 2608Boso油脂株式會社1477.00▼23.00-1.53%1480.001500.0030015:00
• 2215第一烘焙株式會社1140.00▼18.00-1.55%1129.001158.002,00013:39
• 2267養樂多本社株式會社9080.00▼150.00-1.63%9200.009230.00499,50014:29
• 2502朝日啤酒株式會社4825.00▼82.00-1.67%4901.004907.001,057,80014:22
• 2815日本有明株式會社10580.00▼180.00-1.67%10490.0010760.0046,70014:25
• 2266ROKKO BUTTER CO.2520.00▼44.00-1.72%2535.002564.006,60014:21
• 2916SEMBA TOHKA INDUSTRIES CO.1024.00▼18.00-1.73%1043.001042.008,80014:10
• 2264淼永乳業株式會社3085.00▼55.00-1.75%3135.003140.00226,50014:29
• 2922NATORI株式會社1842.00▼33.00-1.76%1875.001875.006,80014:16
• 2204中村屋株式會社4630.00▼85.00-1.80%4715.004715.003,40014:20
• 2813WAKOU SHOKUHIN CO.2917.00▼54.00-1.82%2921.002971.0080012:30
• 25935伊藤園 優先株式2530.00▼48.00-1.86%2550.002578.007,50015:00
• 2117日新製糖控股(株)2236.00▼47.00-2.06%2277.002283.004,70014:19
• 2602日清油脂(株)3305.00▼70.00-2.07%3350.003375.0084,80014:21
• 2612KADOYA SESAME MILLS INC NPV6200.00▼140.00-2.21%6260.006340.0040014:12
• 2109三井製糖株式會社3070.00▼70.00-2.23%3130.003140.0033,10014:21
• 2217Morozoff株式會社5810.00▼140.00-2.35%5850.005950.001,60013:45
• 2286林兼產業株式會社704.00▼17.00-2.36%718.00721.0016,30014:24
• 2209井村屋集團株式會社3215.00▼80.00-2.43%3300.003295.008,10014:24
• 4404MIYOSHI油脂株式會社1041.00▼26.00-2.44%1040.001067.008,00015:00
• 2222KOTOBUKI SPIRITS CO.4765.00▼120.00-2.46%4845.004885.0082,00014:28
• 2220龜田製果株式會社5130.00▼130.00-2.47%5240.005260.0028,20014:21
• 2901ISHIGAKI FOODS CO.148.00▼4.00-2.63%148.00152.00109,40014:22
• 2931EUGLENA CO LTD NPV777.00▼23.00-2.88%800.00800.00419,60014:26
• 2207名糖產業株式會社1591.00▼48.00-2.93%1637.001639.0011,10014:27
• 2201森永製果株式會社4280.00▼130.00-2.95%4360.004410.00262,90014:27
• 2288丸大食品株式會社2081.00▼64.00-2.98%2129.002145.0045,60014:29
• 2925PICKLES CORP.2292.00▼72.00-3.05%2330.002364.004,10014:22
• 2292S FOODS株式會社4715.00▼150.00-3.08%4840.004865.0064,90014:28
• 2588WATER DIRECT CORPORATION NPV1870.00▼61.00-3.16%1891.001931.002,00012:57
• 2579可口可樂西日本株式會社3030.00▼100.00-3.19%3115.003130.00393,30014:21
• 2294KAKIYASU HONTEN CO.2478.00▼91.00-3.54%2562.002569.007,50014:25
• 2281Prima火腿株式會社2426.00▼121.00-4.75%2507.002547.00183,90014:29
• 2915Kenko Mayonnaise Co Ltd2605.00▼138.00-5.03%2711.002743.00137,30014:23
• 4526理研Vitamin株式會社3605.00▼240.00-6.24%3830.003845.0026,40015:00