日東富士製粉の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 6,830 | 6,870 | 6,700 | 6,710 | -160 | -2.3% | 4,400 |
| 2025/04/30 | 6,750 | 6,870 | 6,700 | 6,870 | +50 | +0.7% | 4,400 |
| 2025/04/28 | 6,840 | 6,890 | 6,780 | 6,820 | -20 | -0.3% | 3,200 |
| 2025/04/25 | 6,830 | 6,940 | 6,720 | 6,840 | +10 | +0.1% | 3,400 |
| 2025/04/24 | 7,000 | 7,000 | 6,810 | 6,830 | -170 | -2.4% | 5,700 |
| 2025/04/23 | 6,980 | 7,010 | 6,900 | 7,000 | +20 | +0.3% | 5,200 |
| 2025/04/22 | 6,850 | 6,980 | 6,750 | 6,980 | +140 | +2% | 6,700 |
| 2025/04/21 | 6,830 | 6,920 | 6,830 | 6,840 | -10 | -0.1% | 6,400 |
| 2025/04/18 | 6,730 | 6,850 | 6,730 | 6,850 | +140 | +2.1% | 3,900 |
| 2025/04/17 | 6,670 | 6,760 | 6,670 | 6,710 | -30 | -0.4% | 700 |
| 2025/04/16 | 6,800 | 6,840 | 6,740 | 6,740 | -60 | -0.9% | 3,200 |
| 2025/04/15 | 6,790 | 6,860 | 6,730 | 6,800 | +30 | +0.4% | 3,400 |
| 2025/04/14 | 6,770 | 6,850 | 6,700 | 6,770 | ±0 | ±0% | 7,100 |
| 2025/04/11 | 6,680 | 6,810 | 6,510 | 6,770 | +50 | +0.7% | 7,400 |
| 2025/04/10 | 6,780 | 6,780 | 6,660 | 6,720 | +140 | +2.1% | 5,900 |
| 2025/04/09 | 6,670 | 6,670 | 6,480 | 6,580 | -190 | -2.8% | 7,700 |
| 2025/04/08 | 6,610 | 6,770 | 6,470 | 6,770 | +380 | +5.9% | 9,500 |
| 2025/04/07 | 5,810 | 6,460 | 5,810 | 6,390 | -70 | -1.1% | 20,000 |
| 2025/04/04 | 6,560 | 6,630 | 6,330 | 6,460 | -170 | -2.6% | 13,400 |
| 2025/04/03 | 6,530 | 6,650 | 6,510 | 6,630 | +10 | +0.2% | 5,800 |
| 2025/04/02 | 6,680 | 6,680 | 6,600 | 6,620 | -80 | -1.2% | 4,700 |
| 2025/04/01 | 6,760 | 6,760 | 6,700 | 6,700 | +10 | +0.1% | 2,600 |
| 2025/03/31 | 6,840 | 6,840 | 6,630 | 6,690 | -160 | -2.3% | 6,700 |
| 2025/03/28 | 6,880 | 6,990 | 6,810 | 6,850 | -270 | -3.8% | 7,600 |
| 2025/03/27 | 6,880 | 7,120 | 6,860 | 7,120 | +180 | +2.6% | 13,100 |
| 2025/03/26 | 6,910 | 6,940 | 6,860 | 6,940 | +30 | +0.4% | 4,800 |
| 2025/03/25 | 6,880 | 6,910 | 6,850 | 6,910 | +30 | +0.4% | 2,800 |
| 2025/03/24 | 6,950 | 6,950 | 6,850 | 6,880 | -70 | -1% | 5,000 |
| 2025/03/21 | 6,920 | 6,950 | 6,880 | 6,950 | ±0 | ±0% | 1,700 |
| 2025/03/19 | 6,920 | 6,950 | 6,880 | 6,950 | +60 | +0.9% | 3,300 |
| 2025/03/18 | 6,820 | 6,930 | 6,820 | 6,890 | +50 | +0.7% | 8,200 |
| 2025/03/17 | 6,840 | 6,840 | 6,770 | 6,840 | +30 | +0.4% | 3,400 |
| 2025/03/14 | 6,860 | 6,860 | 6,800 | 6,810 | -50 | -0.7% | 2,600 |
| 2025/03/13 | 6,830 | 6,860 | 6,800 | 6,860 | +30 | +0.4% | 3,000 |
| 2025/03/12 | 6,790 | 6,830 | 6,740 | 6,830 | +40 | +0.6% | 3,800 |
| 2025/03/11 | 6,830 | 6,880 | 6,780 | 6,790 | -50 | -0.7% | 5,400 |
| 2025/03/10 | 6,810 | 6,840 | 6,770 | 6,840 | +70 | +1% | 2,100 |
| 2025/03/07 | 6,800 | 6,820 | 6,760 | 6,770 | -60 | -0.9% | 2,500 |
| 2025/03/06 | 6,890 | 6,890 | 6,780 | 6,830 | -70 | -1% | 5,000 |
| 2025/03/05 | 6,800 | 6,910 | 6,770 | 6,900 | +130 | +1.9% | 6,100 |
| 2025/03/04 | 6,780 | 6,800 | 6,720 | 6,770 | +10 | +0.1% | 5,200 |
| 2025/03/03 | 6,740 | 6,770 | 6,680 | 6,760 | +140 | +2.1% | 4,800 |
| 2025/02/28 | 6,650 | 6,680 | 6,580 | 6,620 | -50 | -0.7% | 3,900 |
| 2025/02/27 | 6,470 | 6,670 | 6,470 | 6,670 | +150 | +2.3% | 4,300 |
| 2025/02/26 | 6,580 | 6,580 | 6,490 | 6,520 | -70 | -1.1% | 4,400 |
| 2025/02/25 | 6,560 | 6,620 | 6,560 | 6,590 | +40 | +0.6% | 2,800 |
| 2025/02/21 | 6,580 | 6,600 | 6,510 | 6,550 | -30 | -0.5% | 5,400 |
| 2025/02/20 | 6,580 | 6,580 | 6,520 | 6,580 | ±0 | ±0% | 4,500 |
| 2025/02/19 | 6,580 | 6,590 | 6,550 | 6,580 | +40 | +0.6% | 1,700 |
| 2025/02/18 | 6,540 | 6,590 | 6,530 | 6,540 | ±0 | ±0% | 2,300 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「日東富士」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 |
|---|---|---|---|---|---|---|---|---|
| 日東富士 | 671,000円 | -0.8% | -10.6% | 4.17% | 17.45倍 | 1.23倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食ＦＣも展開 |
| ブルボン | 263,800円 | +4.0% | -18.3% | 1.52% | 14.83倍 | 1.03倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
| Ｊオイル | 202,000円 | -5.9% | +5.1% | 3.47% | 10.28倍 | 0.64倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約４割。アジアなど海外市場の深耕を本格化 |
| カンロ | 409,500円 | +5.7% | +0.6% | 2.27% | 17.64倍 | 3.41倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| ユーグレナ | 45,400円 | - | - | 0.00% | - | 1.95倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
市場注目の銘柄
チャート関連のコラム
