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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 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 |
| 2022/04/08 | 4,330 | 4,375 | 4,245 | 4,320 | -10 | -0.2% | 10,700 |
| 2022/04/07 | 4,415 | 4,415 | 4,230 | 4,330 | -120 | -2.7% | 4,600 |
| 2022/04/06 | 4,440 | 4,515 | 4,410 | 4,450 | +10 | +0.2% | 3,500 |
| 2022/04/05 | 4,460 | 4,475 | 4,440 | 4,440 | -65 | -1.4% | 2,500 |
| 2022/04/04 | 4,520 | 4,520 | 4,435 | 4,505 | +35 | +0.8% | 2,300 |
| 2022/04/01 | 4,500 | 4,500 | 4,425 | 4,470 | -50 | -1.1% | 2,800 |
| 2022/03/31 | 4,555 | 4,585 | 4,520 | 4,520 | -90 | -2% | 5,200 |
| 2022/03/30 | 4,685 | 4,685 | 4,445 | 4,610 | -125 | -2.6% | 4,900 |
| 2022/03/29 | 4,705 | 4,735 | 4,655 | 4,735 | +30 | +0.6% | 4,500 |
| 2022/03/28 | 4,720 | 4,730 | 4,660 | 4,705 | +20 | +0.4% | 6,400 |
| 2022/03/25 | 4,680 | 4,730 | 4,655 | 4,685 | +45 | +1% | 8,500 |
| 2022/03/24 | 4,675 | 4,675 | 4,530 | 4,640 | -45 | -1% | 6,200 |
| 2022/03/23 | 4,620 | 4,685 | 4,605 | 4,685 | +85 | +1.8% | 4,100 |
| 2022/03/22 | 4,520 | 4,600 | 4,520 | 4,600 | +105 | +2.3% | 5,200 |
| 2022/03/18 | 4,425 | 4,495 | 4,425 | 4,495 | +70 | +1.6% | 2,600 |
| 2022/03/17 | 4,470 | 4,495 | 4,405 | 4,425 | +25 | +0.6% | 5,200 |
| 2022/03/16 | 4,345 | 4,400 | 4,230 | 4,400 | +180 | +4.3% | 4,200 |
| 2022/03/15 | 4,360 | 4,385 | 4,220 | 4,220 | -165 | -3.8% | 9,500 |
| 2022/03/14 | 4,550 | 4,550 | 4,360 | 4,385 | -110 | -2.4% | 5,200 |
| 2022/03/11 | 4,435 | 4,530 | 4,435 | 4,495 | -45 | -1% | 3,600 |
| 2022/03/10 | 4,375 | 4,540 | 4,375 | 4,540 | +175 | +4% | 4,100 |
| 2022/03/09 | 4,405 | 4,415 | 4,325 | 4,365 | -5 | -0.1% | 4,100 |
| 2022/03/08 | 4,440 | 4,470 | 4,345 | 4,370 | -60 | -1.4% | 4,800 |
| 2022/03/07 | 4,450 | 4,450 | 4,380 | 4,430 | +30 | +0.7% | 2,900 |
| 2022/03/04 | 4,525 | 4,525 | 4,370 | 4,400 | -10 | -0.2% | 8,700 |
| 2022/03/03 | 4,555 | 4,595 | 4,410 | 4,410 | -215 | -4.6% | 11,000 |
| 2022/03/02 | 4,635 | 4,710 | 4,615 | 4,625 | -10 | -0.2% | 7,900 |
| 2022/03/01 | 4,565 | 4,705 | 4,515 | 4,635 | +70 | +1.5% | 9,800 |
| 2022/02/28 | 4,400 | 4,680 | 4,400 | 4,565 | +180 | +4.1% | 12,100 |
| 2022/02/25 | 4,340 | 4,385 | 4,210 | 4,385 | +85 | +2% | 5,700 |
| 2022/02/24 | 4,095 | 4,395 | 4,075 | 4,300 | +200 | +4.9% | 9,100 |
| 2022/02/22 | 4,250 | 4,305 | 4,080 | 4,100 | -150 | -3.5% | 5,800 |
| 2022/02/21 | 4,335 | 4,390 | 4,250 | 4,250 | -170 | -3.8% | 4,900 |
| 2022/02/18 | 4,545 | 4,600 | 4,420 | 4,420 | -130 | -2.9% | 10,700 |
| 2022/02/17 | 4,365 | 4,550 | 4,285 | 4,550 | +195 | +4.5% | 11,800 |
| 2022/02/16 | 4,190 | 4,375 | 4,190 | 4,355 | +135 | +3.2% | 6,300 |
| 2022/02/15 | 4,180 | 4,245 | 4,150 | 4,220 | -30 | -0.7% | 7,800 |
| 2022/02/14 | 4,270 | 4,270 | 4,110 | 4,250 | -30 | -0.7% | 7,600 |
801～
850
件表示中 / 3754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 | 715,000円 | +0.9% | -2.9% | 3.92% | 15.50倍 | 1.32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 | 255,200円 | +4.0% | -18.3% | 1.57% | 14.35倍 | 1.00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 | 210,600円 | +4.0% | -0.3% | 3.32% | 9.95倍 | 0.66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 |
| ユーグレナ | 48,700円 | +5.0% | +294.4% | 0.00% | - | 2.10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 |
| 不二家 | 248,900円 | +7.3% | +2.2% | 1.21% | 35.64倍 | 1.12倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
市場注目の銘柄
チャート関連のコラム
