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 |
|---|---|---|---|---|---|---|---|
| 2021/12/01 | 3,475 | 3,480 | 3,455 | 3,465 | +10 | +0.3% | 3,600 |
| 2021/11/30 | 3,460 | 3,480 | 3,425 | 3,455 | +40 | +1.2% | 4,500 |
| 2021/11/29 | 3,470 | 3,485 | 3,405 | 3,415 | -35 | -1% | 5,200 |
| 2021/11/26 | 3,475 | 3,475 | 3,450 | 3,450 | -25 | -0.7% | 4,800 |
| 2021/11/25 | 3,500 | 3,500 | 3,470 | 3,475 | -25 | -0.7% | 4,400 |
| 2021/11/24 | 3,520 | 3,520 | 3,490 | 3,500 | +5 | +0.1% | 3,100 |
| 2021/11/22 | 3,500 | 3,520 | 3,490 | 3,495 | +5 | +0.1% | 4,100 |
| 2021/11/19 | 3,495 | 3,495 | 3,475 | 3,490 | +15 | +0.4% | 1,600 |
| 2021/11/18 | 3,510 | 3,510 | 3,475 | 3,475 | -20 | -0.6% | 3,400 |
| 2021/11/17 | 3,510 | 3,510 | 3,495 | 3,495 | -15 | -0.4% | 2,500 |
| 2021/11/16 | 3,500 | 3,510 | 3,480 | 3,510 | +30 | +0.9% | 3,400 |
| 2021/11/15 | 3,490 | 3,490 | 3,475 | 3,480 | +5 | +0.1% | 4,300 |
| 2021/11/12 | 3,460 | 3,475 | 3,425 | 3,475 | +55 | +1.6% | 3,100 |
| 2021/11/11 | 3,445 | 3,455 | 3,405 | 3,420 | +15 | +0.4% | 2,400 |
| 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 |
901～
950
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
