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

• 2931EUGLENA CO LTD NPV1212.00▲30.002.54%1187.001182.001,135,30015:00
• 2805S&B食品株式會社7100.00▲150.002.16%7040.006950.0012,30015:00
• 2877NITTOBEST CORP.980.00▲20.002.08%975.00960.007,20013:29
• 2899永谷園株式會社1460.00▲25.001.74%1446.001435.0066,00015:00
• 2923佐藤食品株式會社3560.00▲55.001.57%3525.003505.0080012:47
• 2814SATO FOODS INDUSTRIES CO.1395.00▲20.001.45%1375.001375.001,60013:53
• 2112鹽水港精糖株式會社249.00▲3.001.22%248.00246.0065,70015:00
• 2290米久株式會社2727.00▲26.000.96%2702.002701.0026,80009:00
• 2292S FOODS株式會社4095.00▲35.000.86%4120.004060.0087,50015:00
• 2208波路夢株式會社2732.00▲22.000.81%2711.002710.004,70013:58
• 4526理研Vitamin株式會社4470.00▲35.000.79%4430.004435.0028,20015:00
• 2204中村屋株式會社5150.00▲30.000.59%5120.005120.002,40015:00
• 2817GABAN CO.709.00▲4.000.57%706.00705.005,00014:59
• 2917OHMORIYA CO.919.00▲5.000.55%914.00914.002,00010:00
• 2003日東富士製粉3960.00▲20.000.51%3940.003940.0060015:00
• 2904ICHIMASA KAMABOKO CO.1406.00▲7.000.50%1409.001399.0025,40015:00
• 2117日新製糖控股(株)1872.00▲9.000.48%1876.001863.008,90015:00
• 2882EAT&CO LTD NPV2300.00▲11.000.48%2288.002289.001,90015:00
• 2284伊藤食品株式會社747.00▲3.000.40%749.00744.00619,00009:00
• 2914日本煙草產業株式會社4025.00▲15.000.37%3990.004010.002,929,70015:00
• 2009鳥越製粉株式會社807.00▲3.000.37%805.00804.005,00015:00
• 2613J-OIL MILLS株式會社4110.00▲15.000.37%4100.004095.0028,50015:00
• 25935伊藤園 優先株式2210.00▲8.000.36%2198.002202.0035,20015:00
• 2813WAKOU SHOKUHIN CO.278.00▲1.000.36%277.00277.002,00010:52
• 2809Kewpie株式會社2962.00▲10.000.34%2955.002952.00379,70015:00
• 2607不二製油株式會社2733.00▲7.000.26%2750.002726.00232,20015:00
• 2221IWATSUKA CONFECTIONERY CO.4520.00▲10.000.22%4515.004510.001,40014:36
• 2226(Frente Co Ltd)5040.00▲10.000.20%5040.005030.003,10014:41
• 2114富士日本精糖株式會社566.00▲1.000.18%567.00565.002,30014:35
• 2588WATER DIRECT CORPORATION NPV591.00▲1.000.17%597.00590.0018,00014:01
• 2228CYBELE CO.3095.00▲5.000.16%3090.003090.001,30014:58
• 2004昭和產業株式會社626.00▲1.000.16%625.00625.00155,00015:00
• 2268B-R 31 ICE CREAM CO.4140.00▲5.000.12%4135.004135.002,40014:51
• 2573北海道可口可樂BOTTLING株式會社717.00--0.00%716.00717.0026,00014:54
• 2579可口可樂西日本株式會社3290.00--0.00%3290.003290.00658,80015:00
• 2107東洋精糖株式會社117.00--0.00%117.00117.0035,00015:00
• 2207名糖產業株式會社1450.00--0.00%1450.001450.008,50015:00
• 2806Yutaka食品株式會社1897.00--0.00%1897.001897.0060012:30
• 2830青旗株式會社2410.00--0.00%2420.002410.004,50015:00
• 2894石井食品(株)200.00--0.00%200.00200.0010,00014:05
• 2876JC COMSA CORP.371.00--0.00%374.00371.003,30015:00
• 2905OK FOOD INDUSTRY CO.121.00--0.00%120.00121.0030,00014:50
• 2901ISHIGAKI FOODS CO.153.00--0.00%154.00153.005,20015:00
• 2804Bull-Dog Sauce株式會社2212.00▼1.00-0.05%2212.002213.001,10014:32
• 2294KAKIYASU HONTEN CO.1945.00▼1.00-0.05%1949.001946.001,70014:58
• 2818Pietro株式會社1631.00▼1.00-0.06%1633.001632.002,30015:00
• 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
• 2594KEY咖啡株式會社2195.00▼2.00-0.09%2188.002197.0025,70015:00
• 2927AFC-HD AMS LIFE SCIENCE CO.841.00▼1.00-0.12%842.00842.005,70014:56
• 2816大昌株式會社1297.00▼2.00-0.15%1299.001299.001,40014:59
• 2291福留火腿株式會社443.00▼1.00-0.23%444.00444.004,00013:08
• 2819Ebara Foods Industry Inc2104.00▼5.00-0.24%2109.002109.002,70015:00
• 2907Ahjikan株式會社1222.00▼3.00-0.24%1230.001225.005,10014:36
• 2872Seihyo株式會社351.00▼1.00-0.28%352.00352.002,00010:04
• 2224COMO CO.2401.00▼7.00-0.29%2408.002408.0030012:30
• 2915Kenko Mayonnaise Co Ltd3300.00▼10.00-0.30%3320.003310.00214,60015:00
• 2216Kanro株式會社578.00▼2.00-0.34%578.00580.001,00009:00
• 2293TAKIZAWA HAM CO.566.00▼2.00-0.35%573.00568.004,00014:49
• 2286林兼產業株式會社840.00▼3.00-0.36%843.00843.007,20015:00
• 2599日本食品株式會社1373.00▼5.00-0.36%1371.001378.002,10015:00
• 2001日本製粉株式會社1836.00▼7.00-0.38%1847.001843.0088,40015:00
• 2611SETTU OIL MILL518.00▼2.00-0.38%520.00520.0015,00014:34
• 2211富士屋株式會社254.00▼1.00-0.39%256.00255.00161,00015:00
• 2597UNICAFE株式會社987.00▼4.00-0.40%990.00991.006,10015:00
• 2055NICHIWA SANGYO CO.238.00▼1.00-0.42%237.00239.0014,30014:57
• 2903SHINOBU FOODS PRODUCTS CO.712.00▼3.00-0.42%720.00715.006,60014:46
• 2540養命酒製造(株)2084.00▼9.00-0.43%2090.002093.006,20015:00
• 2108日本甜菜製糖株式會社2165.00▼10.00-0.46%2175.002175.0012,40015:00
• 2910ROCK FIELD株式會社1948.00▼9.00-0.46%1960.001957.0057,80015:00
• 2217Morozoff株式會社638.00▼3.00-0.47%641.00641.0021,00015:00
• 2911ASAHIMATSU FOODS CO.407.00▼2.00-0.49%407.00409.002,00013:14
• 2220龜田製果株式會社5660.00▼30.00-0.53%5680.005690.0028,60015:00
• 2053中部飼料株式會社1494.00▼8.00-0.53%1502.001502.0064,30015:00
• 2916SEMBA TOHKA INDUSTRIES CO.554.00▼3.00-0.54%557.00557.003,80014:55
• 2288丸大食品株式會社529.00▼3.00-0.56%531.00532.00177,00015:00
• 2802味之素株式會社2499.00▼15.50-0.62%2512.002514.501,156,10015:00
• 2812燒津水產化學工業1203.00▼8.00-0.66%1212.001211.008,70015:00
• 4404MIYOSHI油脂株式會社144.00▼1.00-0.69%145.00145.0081,00015:00
• 2590DyDo DRINCO株式會社5700.00▼40.00-0.70%5740.005740.0028,10015:00
• 2531寶酒造(株)1198.00▼9.00-0.75%1210.001207.00396,30015:00
• 2831羽毛食品株式會社1321.00▼10.00-0.75%1321.001331.0010,00010:03
• 2612KADOYA SESAME MILLS INC NPV5240.00▼40.00-0.76%5280.005280.002,00015:00
• 2215第一烘焙株式會社122.00▼1.00-0.81%123.00123.0078,00015:00
• 2502朝日啤酒株式會社4281.00▼37.00-0.86%4304.004318.001,135,50015:00
• 2922NATORI株式會社2155.00▼19.00-0.87%2174.002174.0018,30015:00
• 2002日清製粉株式會社1895.00▼17.00-0.89%1908.001912.00622,20015:00
• 2270雪印MEGMILK株式會社3230.00▼30.00-0.92%3255.003260.00260,90015:00
• 2801龜甲萬株式會社3735.00▼40.00-1.06%3795.003775.00534,00015:00
• 2924IFUJI SANGYO CO LTD NPV744.00▼8.00-1.06%749.00752.003,50015:00
• 2925PICKLES CORP.1810.00▼20.00-1.09%1835.001830.0014,80015:00
• 2212山崎烘焙株式會社2318.00▼26.00-1.11%2343.002344.00514,10015:00
• 2008MASUDA FLOUR MILLING CO.352.00▼4.00-1.12%352.00356.001,00009:25
• 2608Boso油脂株式會社171.00▼2.00-1.16%171.00173.001,00009:00
• 2201森永製果株式會社6660.00▼80.00-1.19%6710.006740.00329,10015:00
• 2871日冷株式會社3275.00▼40.00-1.21%3300.003315.00709,50015:00
• 2229Calbee株式會社4450.00▼55.00-1.22%4470.004505.00409,30015:00
• 2811可果美株式會社3590.00▼45.00-1.24%3635.003635.00266,50015:00
• 2006東福製粉株式會社154.00▼2.00-1.28%154.00156.0025,00009:17
• 2281Prima火腿株式會社675.00▼9.00-1.32%685.00684.00964,00015:00
• 2875東洋水產株式會社4375.00▼60.00-1.35%4430.004435.00224,30015:00
• 2109三井製糖株式會社3215.00▼45.00-1.38%3260.003260.0028,10015:00
• 2269明治控股株式會社9280.00▼130.00-1.38%9410.009410.00311,50015:00
• 2501札幌控股株式會社3180.00▼45.00-1.40%3205.003225.00300,40015:00
• 2533Oenon控股株式會社280.00▼4.00-1.41%284.00284.00156,00015:00
• 2908FUJICCO株式會社2610.00▼39.00-1.47%2636.002649.0055,60015:00
• 2282日本火腿(株)3480.00▼55.00-1.56%3525.003535.00502,00015:00
• 2918WARABEYA日洋株式會社3120.00▼50.00-1.58%3150.003170.0059,80015:00
• 2892日本食品化工(株)535.00▼9.00-1.65%537.00544.007,00014:36
• 2897日清食品控股株式會社7110.00▼120.00-1.66%7190.007230.00221,10015:00
• 2810HOUSE食品株式會社2960.00▼50.00-1.66%3015.003010.00306,70015:00
• 2593伊藤園株式會社4200.00▼75.00-1.75%4250.004275.00341,90015:00
• 2222KOTOBUKI SPIRITS CO.3875.00▼70.00-1.77%3930.003945.0069,20015:00
• 2267養樂多本社株式會社7950.00▼150.00-1.85%8100.008100.00243,10015:00
• 2264淼永乳業株式會社892.00▼17.00-1.87%906.00909.002,310,00015:00
• 2266ROKKO BUTTER CO.2670.00▼52.00-1.91%2705.002722.0036,90015:00
• 2815日本有明株式會社8040.00▼170.00-2.07%8240.008210.0075,10015:00
• 2206江崎固力困株式會社6210.00▼140.00-2.20%6310.006350.00266,10015:00
• 2538JAPAN FOOD&LIQUOR ALLIANCE INC42.00▼1.00-2.33%43.0043.0014,662,00015:00
• 2503麒麟控股株式會社2319.00▼56.50-2.38%2333.002375.507,465,60015:00
• 2209井村屋集團株式會社2312.00▼57.00-2.41%2333.002369.0017,10015:00
• 2602日清油脂(株)678.00▼17.00-2.45%690.00695.00378,00015:00
• 2587SUNTORY BEVERAGE & FOOD LIMITE5300.00▼150.00-2.75%5360.005450.00608,10015:00
• 2929PFI株式會社409.00▼19.00-4.44%428.00428.00483,90015:00
• 2926篠崎屋(株)118.00▼9.00-7.09%125.00127.00699,00015:00