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 |
|---|---|---|---|---|---|---|---|
| 2022/02/15 | 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 |
| 2022/02/10 | 4,295 | 4,390 | 4,230 | 4,280 | +55 | +1.3% | 13,400 |
| 2022/02/09 | 4,140 | 4,235 | 4,025 | 4,225 | +80 | +1.9% | 10,900 |
| 2022/02/08 | 4,000 | 4,185 | 3,970 | 4,145 | +150 | +3.8% | 8,300 |
| 2022/02/07 | 4,000 | 4,000 | 3,895 | 3,995 | +30 | +0.8% | 5,700 |
| 2022/02/04 | 3,945 | 3,980 | 3,905 | 3,965 | +30 | +0.8% | 8,500 |
| 2022/02/03 | 3,890 | 3,945 | 3,875 | 3,935 | +40 | +1% | 4,000 |
| 2022/02/02 | 3,820 | 3,935 | 3,810 | 3,895 | +85 | +2.2% | 13,000 |
| 2022/02/01 | 3,810 | 3,810 | 3,705 | 3,810 | +15 | +0.4% | 4,000 |
| 2022/01/31 | 3,745 | 3,810 | 3,730 | 3,795 | +25 | +0.7% | 5,900 |
| 2022/01/28 | 3,740 | 3,770 | 3,675 | 3,770 | +95 | +2.6% | 2,300 |
| 2022/01/27 | 3,740 | 3,740 | 3,650 | 3,675 | -75 | -2% | 6,300 |
| 2022/01/26 | 3,770 | 3,770 | 3,725 | 3,750 | +25 | +0.7% | 2,200 |
| 2022/01/25 | 3,790 | 3,790 | 3,725 | 3,725 | -30 | -0.8% | 2,500 |
| 2022/01/24 | 3,805 | 3,805 | 3,750 | 3,755 | -15 | -0.4% | 4,200 |
| 2022/01/21 | 3,760 | 3,775 | 3,725 | 3,770 | +10 | +0.3% | 2,600 |
| 2022/01/20 | 3,780 | 3,780 | 3,760 | 3,760 | -5 | -0.1% | 1,500 |
| 2022/01/19 | 3,760 | 3,790 | 3,760 | 3,765 | +5 | +0.1% | 2,200 |
| 2022/01/18 | 3,830 | 3,830 | 3,750 | 3,760 | -55 | -1.4% | 3,500 |
| 2022/01/17 | 3,820 | 3,825 | 3,800 | 3,815 | +15 | +0.4% | 1,500 |
| 2022/01/14 | 3,790 | 3,820 | 3,785 | 3,800 | ±0 | ±0% | 4,200 |
| 2022/01/13 | 3,790 | 3,800 | 3,730 | 3,800 | ±0 | ±0% | 2,700 |
| 2022/01/12 | 3,730 | 3,800 | 3,730 | 3,800 | +70 | +1.9% | 3,300 |
| 2022/01/11 | 3,775 | 3,775 | 3,730 | 3,730 | -40 | -1.1% | 3,400 |
| 2022/01/07 | 3,780 | 3,810 | 3,765 | 3,770 | -10 | -0.3% | 2,600 |
| 2022/01/06 | 3,800 | 3,800 | 3,780 | 3,780 | -30 | -0.8% | 2,400 |
| 2022/01/05 | 3,830 | 3,830 | 3,805 | 3,810 | -25 | -0.7% | 2,100 |
| 2022/01/04 | 3,835 | 3,835 | 3,805 | 3,835 | +35 | +0.9% | 3,800 |
| 2021/12/30 | 3,800 | 3,825 | 3,770 | 3,800 | ±0 | ±0% | 4,500 |
| 2021/12/29 | 3,745 | 3,800 | 3,700 | 3,800 | +50 | +1.3% | 4,600 |
| 2021/12/28 | 3,675 | 3,750 | 3,660 | 3,750 | +100 | +2.7% | 5,200 |
| 2021/12/27 | 3,625 | 3,650 | 3,615 | 3,650 | +35 | +1% | 2,700 |
| 2021/12/24 | 3,645 | 3,645 | 3,615 | 3,615 | -30 | -0.8% | 2,600 |
| 2021/12/23 | 3,670 | 3,675 | 3,625 | 3,645 | -20 | -0.5% | 1,700 |
| 2021/12/22 | 3,675 | 3,675 | 3,660 | 3,665 | -5 | -0.1% | 1,700 |
| 2021/12/21 | 3,680 | 3,680 | 3,650 | 3,670 | +15 | +0.4% | 3,900 |
| 2021/12/20 | 3,635 | 3,685 | 3,635 | 3,655 | +40 | +1.1% | 4,100 |
| 2021/12/17 | 3,605 | 3,615 | 3,585 | 3,615 | +10 | +0.3% | 2,300 |
| 2021/12/16 | 3,605 | 3,605 | 3,580 | 3,605 | +15 | +0.4% | 2,700 |
| 2021/12/15 | 3,565 | 3,610 | 3,560 | 3,590 | +5 | +0.1% | 3,400 |
| 2021/12/14 | 3,585 | 3,585 | 3,570 | 3,585 | +15 | +0.4% | 3,300 |
| 2021/12/13 | 3,580 | 3,590 | 3,565 | 3,570 | ±0 | ±0% | 2,400 |
| 2021/12/10 | 3,585 | 3,585 | 3,550 | 3,570 | -5 | -0.1% | 3,300 |
| 2021/12/09 | 3,535 | 3,575 | 3,535 | 3,575 | +45 | +1.3% | 2,900 |
| 2021/12/08 | 3,505 | 3,530 | 3,505 | 3,530 | +25 | +0.7% | 3,500 |
| 2021/12/07 | 3,495 | 3,515 | 3,480 | 3,505 | +30 | +0.9% | 3,600 |
| 2021/12/06 | 3,475 | 3,480 | 3,420 | 3,475 | +40 | +1.2% | 3,300 |
| 2021/12/03 | 3,415 | 3,460 | 3,400 | 3,435 | +15 | +0.4% | 4,100 |
| 2021/12/02 | 3,465 | 3,470 | 3,420 | 3,420 | -45 | -1.3% | 6,000 |
851～
900
件表示中 / 3756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 | 722,000円 | +0.9% | -2.9% | 3.88% | 15.65倍 | 1.33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 |
| Ｊオイル | 209,100円 | +4.0% | -0.3% | 3.35% | 9.88倍 | 0.65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 | 49,800円 | +5.0% | +294.4% | 0.00% | - | 2.15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 | 251,200円 | +7.3% | +2.2% | 1.19% | 35.97倍 | 1.13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 |
| オカムラ食品 | 119,800円 | +10.6% | +0.6% | 0.53% | 28.14倍 | 3.85倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
市場注目の銘柄
チャート関連のコラム
