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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 4,520 | 4,570 | 4,515 | 4,570 | +50 | +1.1% | 3,900 |
| 2022/06/22 | 4,490 | 4,560 | 4,480 | 4,520 | +90 | +2% | 4,800 |
| 2022/06/21 | 4,445 | 4,450 | 4,375 | 4,430 | +80 | +1.8% | 4,400 |
| 2022/06/20 | 4,410 | 4,425 | 4,305 | 4,350 | +55 | +1.3% | 4,500 |
| 2022/06/17 | 4,245 | 4,335 | 4,230 | 4,295 | +5 | +0.1% | 4,100 |
| 2022/06/16 | 4,230 | 4,320 | 4,125 | 4,290 | +75 | +1.8% | 5,100 |
| 2022/06/15 | 4,285 | 4,375 | 4,215 | 4,215 | -140 | -3.2% | 7,700 |
| 2022/06/14 | 4,360 | 4,370 | 4,290 | 4,355 | -15 | -0.3% | 6,300 |
| 2022/06/13 | 4,425 | 4,425 | 4,345 | 4,370 | -10 | -0.2% | 4,300 |
| 2022/06/10 | 4,595 | 4,595 | 4,380 | 4,380 | -160 | -3.5% | 7,700 |
| 2022/06/09 | 4,440 | 4,545 | 4,415 | 4,540 | +100 | +2.3% | 24,700 |
| 2022/06/08 | 4,345 | 4,440 | 4,310 | 4,440 | +95 | +2.2% | 4,800 |
| 2022/06/07 | 4,305 | 4,395 | 4,305 | 4,345 | -10 | -0.2% | 4,000 |
| 2022/06/06 | 4,270 | 4,360 | 4,270 | 4,355 | +35 | +0.8% | 4,700 |
| 2022/06/03 | 4,330 | 4,330 | 4,275 | 4,320 | +10 | +0.2% | 2,500 |
| 2022/06/02 | 4,400 | 4,400 | 4,285 | 4,310 | -90 | -2% | 5,800 |
| 2022/06/01 | 4,415 | 4,415 | 4,340 | 4,400 | +20 | +0.5% | 6,100 |
| 2022/05/31 | 4,250 | 4,380 | 4,230 | 4,380 | +200 | +4.8% | 6,600 |
| 2022/05/30 | 4,140 | 4,180 | 4,090 | 4,180 | +40 | +1% | 14,400 |
| 2022/05/27 | 4,140 | 4,140 | 4,080 | 4,140 | +70 | +1.7% | 3,100 |
| 2022/05/26 | 4,135 | 4,170 | 4,060 | 4,070 | -20 | -0.5% | 3,700 |
| 2022/05/25 | 4,180 | 4,180 | 4,010 | 4,090 | -20 | -0.5% | 6,900 |
| 2022/05/24 | 4,225 | 4,225 | 4,095 | 4,110 | -45 | -1.1% | 5,000 |
| 2022/05/23 | 4,110 | 4,155 | 4,040 | 4,155 | +165 | +4.1% | 4,800 |
| 2022/05/20 | 3,990 | 3,990 | 3,915 | 3,990 | ±0 | ±0% | 6,400 |
| 2022/05/19 | 4,050 | 4,050 | 3,980 | 3,990 | -105 | -2.6% | 2,500 |
| 2022/05/18 | 4,070 | 4,115 | 4,065 | 4,095 | +45 | +1.1% | 4,200 |
| 2022/05/17 | 4,050 | 4,055 | 4,045 | 4,050 | +10 | +0.2% | 1,900 |
| 2022/05/16 | 4,090 | 4,090 | 4,000 | 4,040 | ±0 | ±0% | 3,900 |
| 2022/05/13 | 3,945 | 4,055 | 3,945 | 4,040 | +75 | +1.9% | 4,100 |
| 2022/05/12 | 3,935 | 3,990 | 3,935 | 3,965 | +30 | +0.8% | 2,700 |
| 2022/05/11 | 4,000 | 4,000 | 3,915 | 3,935 | -70 | -1.7% | 5,500 |
| 2022/05/10 | 4,090 | 4,090 | 3,960 | 4,005 | -35 | -0.9% | 7,000 |
| 2022/05/09 | 4,315 | 4,315 | 4,040 | 4,040 | -215 | -5.1% | 7,000 |
| 2022/05/06 | 4,330 | 4,345 | 4,240 | 4,255 | -5 | -0.1% | 7,900 |
| 2022/05/02 | 4,115 | 4,260 | 4,115 | 4,260 | +50 | +1.2% | 3,000 |
| 2022/04/28 | 4,150 | 4,230 | 4,145 | 4,210 | +60 | +1.4% | 7,300 |
| 2022/04/27 | 4,005 | 4,150 | 4,005 | 4,150 | +90 | +2.2% | 15,700 |
| 2022/04/26 | 4,180 | 4,205 | 4,020 | 4,060 | -115 | -2.8% | 7,100 |
| 2022/04/25 | 4,210 | 4,210 | 4,150 | 4,175 | -50 | -1.2% | 4,400 |
| 2022/04/22 | 4,350 | 4,375 | 4,225 | 4,225 | -145 | -3.3% | 5,000 |
| 2022/04/21 | 4,500 | 4,500 | 4,350 | 4,370 | -60 | -1.4% | 6,200 |
| 2022/04/20 | 4,560 | 4,560 | 4,430 | 4,430 | -130 | -2.9% | 3,900 |
| 2022/04/19 | 4,505 | 4,585 | 4,500 | 4,560 | +45 | +1% | 24,500 |
| 2022/04/18 | 4,445 | 4,520 | 4,400 | 4,515 | +60 | +1.3% | 3,000 |
| 2022/04/15 | 4,460 | 4,510 | 4,455 | 4,455 | -45 | -1% | 1,400 |
| 2022/04/14 | 4,465 | 4,510 | 4,465 | 4,500 | +105 | +2.4% | 2,100 |
| 2022/04/13 | 4,330 | 4,425 | 4,330 | 4,395 | +10 | +0.2% | 4,500 |
| 2022/04/12 | 4,360 | 4,400 | 4,330 | 4,385 | -75 | -1.7% | 3,800 |
| 2022/04/11 | 4,365 | 4,495 | 4,310 | 4,460 | +140 | +3.2% | 4,200 |
701～
750
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
