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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,495 | 3,495 | 3,385 | 3,405 | -65 | -1.9% | 9,100 |
| 2021/11/09 | 3,530 | 3,530 | 3,470 | 3,470 | -45 | -1.3% | 7,000 |
| 2021/11/08 | 3,545 | 3,545 | 3,495 | 3,515 | -10 | -0.3% | 8,700 |
| 2021/11/05 | 3,545 | 3,545 | 3,490 | 3,525 | -20 | -0.6% | 10,800 |
| 2021/11/04 | 3,500 | 3,600 | 3,475 | 3,545 | +165 | +4.9% | 42,700 |
| 2021/11/02 | 3,470 | 3,470 | 3,350 | 3,380 | +85 | +2.6% | 9,600 |
| 2021/11/01 | 3,340 | 3,340 | 3,270 | 3,295 | -25 | -0.8% | 3,500 |
| 2021/10/29 | 3,230 | 3,340 | 3,230 | 3,320 | +80 | +2.5% | 7,500 |
| 2021/10/28 | 3,130 | 3,240 | 3,130 | 3,240 | +110 | +3.5% | 4,700 |
| 2021/10/27 | 3,180 | 3,180 | 3,130 | 3,130 | -40 | -1.3% | 1,100 |
| 2021/10/26 | 3,150 | 3,170 | 3,150 | 3,170 | +25 | +0.8% | 2,800 |
| 2021/10/25 | 3,140 | 3,185 | 3,140 | 3,145 | +10 | +0.3% | 2,100 |
| 2021/10/22 | 3,130 | 3,135 | 3,120 | 3,135 | +5 | +0.2% | 1,500 |
| 2021/10/21 | 3,105 | 3,135 | 3,105 | 3,130 | +10 | +0.3% | 1,900 |
| 2021/10/20 | 3,125 | 3,125 | 3,105 | 3,120 | ±0 | ±0% | 2,900 |
| 2021/10/19 | 3,140 | 3,140 | 3,120 | 3,120 | +10 | +0.3% | 1,600 |
| 2021/10/18 | 3,140 | 3,140 | 3,085 | 3,110 | -30 | -1% | 5,400 |
| 2021/10/15 | 3,135 | 3,150 | 3,130 | 3,140 | +10 | +0.3% | 1,400 |
| 2021/10/14 | 3,150 | 3,220 | 3,130 | 3,130 | -20 | -0.6% | 3,600 |
| 2021/10/13 | 3,185 | 3,200 | 3,150 | 3,150 | -55 | -1.7% | 3,400 |
| 2021/10/12 | 3,220 | 3,220 | 3,185 | 3,205 | -15 | -0.5% | 2,200 |
| 2021/10/11 | 3,190 | 3,235 | 3,190 | 3,220 | +35 | +1.1% | 3,600 |
| 2021/10/08 | 3,165 | 3,185 | 3,165 | 3,185 | +20 | +0.6% | 1,900 |
| 2021/10/07 | 3,135 | 3,185 | 3,135 | 3,165 | +30 | +1% | 1,400 |
| 2021/10/06 | 3,170 | 3,240 | 3,135 | 3,135 | -10 | -0.3% | 6,000 |
| 2021/10/05 | 3,195 | 3,195 | 3,145 | 3,145 | -35 | -1.1% | 5,400 |
| 2021/10/04 | 3,235 | 3,255 | 3,180 | 3,180 | -55 | -1.7% | 4,000 |
| 2021/10/01 | 3,285 | 3,290 | 3,235 | 3,235 | -65 | -2% | 6,100 |
| 2021/09/30 | 3,310 | 3,320 | 3,300 | 3,300 | -10 | -0.3% | 4,200 |
| 2021/09/29 | 3,310 | 3,345 | 3,290 | 3,310 | -3,420 | -50.8% | 4,700 |
| 2021/09/28 | 6,700 | 6,760 | 6,680 | 6,730 | +30 | +0.4% | 3,900 |
| 2021/09/27 | 6,720 | 6,750 | 6,690 | 6,700 | -30 | -0.4% | 2,500 |
| 2021/09/24 | 6,680 | 6,730 | 6,670 | 6,730 | +70 | +1.1% | 2,500 |
| 2021/09/22 | 6,780 | 6,830 | 6,650 | 6,660 | -120 | -1.8% | 6,500 |
| 2021/09/21 | 6,820 | 6,850 | 6,780 | 6,780 | -70 | -1% | 3,500 |
| 2021/09/17 | 6,820 | 6,850 | 6,770 | 6,850 | +30 | +0.4% | 3,300 |
| 2021/09/16 | 6,880 | 6,880 | 6,810 | 6,820 | -60 | -0.9% | 2,900 |
| 2021/09/15 | 6,910 | 6,920 | 6,880 | 6,880 | -30 | -0.4% | 2,500 |
| 2021/09/14 | 6,990 | 6,990 | 6,910 | 6,910 | -70 | -1% | 4,500 |
| 2021/09/13 | 6,930 | 6,980 | 6,930 | 6,980 | +50 | +0.7% | 1,800 |
| 2021/09/10 | 6,950 | 6,990 | 6,900 | 6,930 | ±0 | ±0% | 5,200 |
| 2021/09/09 | 6,820 | 6,980 | 6,820 | 6,930 | +30 | +0.4% | 1,900 |
| 2021/09/08 | 6,860 | 6,900 | 6,800 | 6,900 | +30 | +0.4% | 1,700 |
| 2021/09/07 | 6,720 | 6,870 | 6,700 | 6,870 | +130 | +1.9% | 1,600 |
| 2021/09/06 | 6,730 | 6,740 | 6,700 | 6,740 | +40 | +0.6% | 1,300 |
| 2021/09/03 | 6,650 | 6,700 | 6,640 | 6,700 | +40 | +0.6% | 1,700 |
| 2021/09/02 | 6,690 | 6,690 | 6,660 | 6,660 | -30 | -0.4% | 300 |
| 2021/09/01 | 6,630 | 6,710 | 6,630 | 6,690 | +50 | +0.8% | 900 |
| 2021/08/31 | 6,620 | 6,650 | 6,620 | 6,640 | -10 | -0.2% | 600 |
| 2021/08/30 | 6,660 | 6,690 | 6,650 | 6,650 | -10 | -0.2% | 1,200 |
851～
900
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
