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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 4,620 | 4,640 | 4,565 | 4,590 | -30 | -0.6% | 4,900 |
| 2022/09/02 | 4,735 | 4,770 | 4,620 | 4,620 | -120 | -2.5% | 8,800 |
| 2022/09/01 | 4,760 | 4,820 | 4,730 | 4,740 | -90 | -1.9% | 5,400 |
| 2022/08/31 | 4,735 | 4,855 | 4,735 | 4,830 | +45 | +0.9% | 3,000 |
| 2022/08/30 | 4,795 | 4,805 | 4,740 | 4,785 | +45 | +0.9% | 4,500 |
| 2022/08/29 | 4,705 | 4,795 | 4,660 | 4,740 | -35 | -0.7% | 7,100 |
| 2022/08/26 | 4,745 | 4,790 | 4,695 | 4,775 | +10 | +0.2% | 3,400 |
| 2022/08/25 | 4,810 | 4,820 | 4,765 | 4,765 | -45 | -0.9% | 700 |
| 2022/08/24 | 4,710 | 4,810 | 4,695 | 4,810 | +40 | +0.8% | 5,900 |
| 2022/08/23 | 4,795 | 4,800 | 4,725 | 4,770 | -25 | -0.5% | 2,100 |
| 2022/08/22 | 4,770 | 4,795 | 4,740 | 4,795 | +95 | +2% | 3,500 |
| 2022/08/19 | 4,735 | 4,780 | 4,700 | 4,700 | -40 | -0.8% | 3,100 |
| 2022/08/18 | 4,805 | 4,805 | 4,710 | 4,740 | -70 | -1.5% | 4,800 |
| 2022/08/17 | 4,860 | 4,875 | 4,785 | 4,810 | -20 | -0.4% | 6,900 |
| 2022/08/16 | 4,855 | 4,920 | 4,825 | 4,830 | -60 | -1.2% | 7,100 |
| 2022/08/15 | 4,885 | 4,915 | 4,860 | 4,890 | +10 | +0.2% | 6,100 |
| 2022/08/12 | 4,780 | 4,880 | 4,720 | 4,880 | +140 | +3% | 16,500 |
| 2022/08/10 | 4,630 | 4,740 | 4,600 | 4,740 | +110 | +2.4% | 16,100 |
| 2022/08/09 | 4,645 | 4,645 | 4,615 | 4,630 | -15 | -0.3% | 9,500 |
| 2022/08/08 | 4,635 | 4,645 | 4,560 | 4,645 | +80 | +1.8% | 10,000 |
| 2022/08/05 | 4,530 | 4,585 | 4,510 | 4,565 | ±0 | ±0% | 4,000 |
| 2022/08/04 | 4,630 | 4,630 | 4,565 | 4,565 | -65 | -1.4% | 22,900 |
| 2022/08/03 | 4,630 | 4,630 | 4,600 | 4,630 | +100 | +2.2% | 1,200 |
| 2022/08/02 | 4,665 | 4,665 | 4,530 | 4,530 | -135 | -2.9% | 2,200 |
| 2022/08/01 | 4,645 | 4,670 | 4,565 | 4,665 | +95 | +2.1% | 4,700 |
| 2022/07/29 | 4,650 | 4,665 | 4,530 | 4,570 | -150 | -3.2% | 5,300 |
| 2022/07/28 | 4,615 | 4,720 | 4,545 | 4,720 | +105 | +2.3% | 11,300 |
| 2022/07/27 | 4,665 | 4,670 | 4,615 | 4,615 | -50 | -1.1% | 2,400 |
| 2022/07/26 | 4,690 | 4,690 | 4,615 | 4,665 | +20 | +0.4% | 1,100 |
| 2022/07/25 | 4,650 | 4,720 | 4,600 | 4,645 | -35 | -0.7% | 3,000 |
| 2022/07/22 | 4,650 | 4,680 | 4,650 | 4,680 | +30 | +0.6% | 7,300 |
| 2022/07/21 | 4,510 | 4,650 | 4,510 | 4,650 | +85 | +1.9% | 4,000 |
| 2022/07/20 | 4,605 | 4,605 | 4,515 | 4,565 | +30 | +0.7% | 4,700 |
| 2022/07/19 | 4,595 | 4,600 | 4,520 | 4,535 | -60 | -1.3% | 3,600 |
| 2022/07/15 | 4,640 | 4,665 | 4,590 | 4,595 | -45 | -1% | 2,700 |
| 2022/07/14 | 4,635 | 4,640 | 4,595 | 4,640 | +5 | +0.1% | 2,500 |
| 2022/07/13 | 4,600 | 4,635 | 4,575 | 4,635 | +105 | +2.3% | 4,100 |
| 2022/07/12 | 4,590 | 4,635 | 4,530 | 4,530 | -140 | -3% | 2,700 |
| 2022/07/11 | 4,515 | 4,670 | 4,490 | 4,670 | +155 | +3.4% | 5,300 |
| 2022/07/08 | 4,600 | 4,630 | 4,510 | 4,515 | -100 | -2.2% | 9,200 |
| 2022/07/07 | 4,605 | 4,620 | 4,565 | 4,615 | +80 | +1.8% | 3,000 |
| 2022/07/06 | 4,695 | 4,700 | 4,510 | 4,535 | -125 | -2.7% | 5,100 |
| 2022/07/05 | 4,740 | 4,740 | 4,655 | 4,660 | -55 | -1.2% | 2,200 |
| 2022/07/04 | 4,615 | 4,715 | 4,595 | 4,715 | +100 | +2.2% | 5,000 |
| 2022/07/01 | 4,760 | 4,760 | 4,605 | 4,615 | -75 | -1.6% | 7,700 |
| 2022/06/30 | 4,735 | 4,745 | 4,675 | 4,690 | -80 | -1.7% | 7,600 |
| 2022/06/29 | 4,640 | 4,770 | 4,585 | 4,770 | +145 | +3.1% | 14,100 |
| 2022/06/28 | 4,570 | 4,650 | 4,570 | 4,625 | +55 | +1.2% | 6,500 |
| 2022/06/27 | 4,560 | 4,575 | 4,550 | 4,570 | +10 | +0.2% | 2,100 |
| 2022/06/24 | 4,570 | 4,570 | 4,530 | 4,560 | -10 | -0.2% | 1,300 |
651～
700
件表示中 / 3692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 | 667,000円 | -0.8% | -10.6% | 4.20% | 17.35倍 | 1.22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 | 266,800円 | +4.0% | -18.3% | 1.50% | 15.00倍 | 1.05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 | 201,100円 | -5.9% | +5.1% | 3.48% | 10.23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 | 405,500円 | +5.7% | +0.6% | 2.29% | 17.47倍 | 3.38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 | 45,200円 | - | - | 0.00% | - | 1.94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
