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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 6,550 | 6,590 | 6,460 | 6,540 | +10 | +0.2% | 9,900 |
| 2025/02/14 | 6,600 | 6,600 | 6,520 | 6,530 | -90 | -1.4% | 2,600 |
| 2025/02/13 | 6,610 | 6,620 | 6,560 | 6,620 | +50 | +0.8% | 2,000 |
| 2025/02/12 | 6,630 | 6,640 | 6,530 | 6,570 | -30 | -0.5% | 4,100 |
| 2025/02/10 | 6,590 | 6,690 | 6,580 | 6,600 | +110 | +1.7% | 5,800 |
| 2025/02/07 | 6,570 | 6,600 | 6,430 | 6,490 | -90 | -1.4% | 6,200 |
| 2025/02/06 | 6,610 | 6,720 | 6,560 | 6,580 | +30 | +0.5% | 4,700 |
| 2025/02/05 | 6,700 | 6,710 | 6,550 | 6,550 | -100 | -1.5% | 5,800 |
| 2025/02/04 | 6,590 | 6,700 | 6,590 | 6,650 | +130 | +2% | 7,900 |
| 2025/02/03 | 6,430 | 6,570 | 6,400 | 6,520 | -10 | -0.2% | 5,600 |
| 2025/01/31 | 6,550 | 6,550 | 6,420 | 6,530 | -10 | -0.2% | 4,200 |
| 2025/01/30 | 6,480 | 6,560 | 6,450 | 6,540 | +60 | +0.9% | 4,500 |
| 2025/01/29 | 6,540 | 6,540 | 6,430 | 6,480 | -30 | -0.5% | 2,800 |
| 2025/01/28 | 6,400 | 6,630 | 6,400 | 6,510 | +140 | +2.2% | 12,800 |
| 2025/01/27 | 6,330 | 6,440 | 6,330 | 6,370 | +40 | +0.6% | 9,300 |
| 2025/01/24 | 6,370 | 6,370 | 6,300 | 6,330 | -30 | -0.5% | 9,700 |
| 2025/01/23 | 6,460 | 6,460 | 6,340 | 6,360 | -130 | -2% | 11,600 |
| 2025/01/22 | 6,540 | 6,540 | 6,450 | 6,490 | -30 | -0.5% | 3,600 |
| 2025/01/21 | 6,610 | 6,630 | 6,520 | 6,520 | -80 | -1.2% | 1,900 |
| 2025/01/20 | 6,550 | 6,650 | 6,550 | 6,600 | +150 | +2.3% | 6,000 |
| 2025/01/17 | 6,590 | 6,590 | 6,440 | 6,450 | -70 | -1.1% | 6,500 |
| 2025/01/16 | 6,580 | 6,640 | 6,520 | 6,520 | -40 | -0.6% | 5,800 |
| 2025/01/15 | 6,560 | 6,560 | 6,520 | 6,560 | +50 | +0.8% | 2,500 |
| 2025/01/14 | 6,600 | 6,600 | 6,510 | 6,510 | -40 | -0.6% | 4,500 |
| 2025/01/10 | 6,590 | 6,610 | 6,530 | 6,550 | -20 | -0.3% | 3,800 |
| 2025/01/09 | 6,640 | 6,640 | 6,570 | 6,570 | -70 | -1.1% | 4,700 |
| 2025/01/08 | 6,700 | 6,700 | 6,620 | 6,640 | -70 | -1% | 4,300 |
| 2025/01/07 | 6,710 | 6,710 | 6,650 | 6,710 | +20 | +0.3% | 6,000 |
| 2025/01/06 | 6,720 | 6,770 | 6,680 | 6,690 | -60 | -0.9% | 6,200 |
| 2024/12/30 | 6,700 | 6,780 | 6,700 | 6,750 | ±0 | ±0% | 4,900 |
| 2024/12/27 | 6,590 | 6,750 | 6,570 | 6,750 | +60 | +0.9% | 6,800 |
| 2024/12/26 | 6,540 | 6,730 | 6,540 | 6,690 | +120 | +1.8% | 7,900 |
| 2024/12/25 | 6,560 | 6,570 | 6,510 | 6,570 | +50 | +0.8% | 5,600 |
| 2024/12/24 | 6,600 | 6,600 | 6,510 | 6,520 | -30 | -0.5% | 4,400 |
| 2024/12/23 | 6,580 | 6,600 | 6,520 | 6,550 | ±0 | ±0% | 7,100 |
| 2024/12/20 | 6,620 | 6,620 | 6,500 | 6,550 | -10 | -0.2% | 2,300 |
| 2024/12/19 | 6,460 | 6,600 | 6,460 | 6,560 | +30 | +0.5% | 3,500 |
| 2024/12/18 | 6,530 | 6,640 | 6,500 | 6,530 | ±0 | ±0% | 2,300 |
| 2024/12/17 | 6,560 | 6,560 | 6,480 | 6,530 | ±0 | ±0% | 3,900 |
| 2024/12/16 | 6,610 | 6,610 | 6,500 | 6,530 | -30 | -0.5% | 5,900 |
| 2024/12/13 | 6,610 | 6,650 | 6,560 | 6,560 | -110 | -1.6% | 4,800 |
| 2024/12/12 | 6,680 | 6,680 | 6,630 | 6,670 | +20 | +0.3% | 3,800 |
| 2024/12/11 | 6,700 | 6,710 | 6,590 | 6,650 | -40 | -0.6% | 7,000 |
| 2024/12/10 | 6,780 | 6,780 | 6,690 | 6,690 | -90 | -1.3% | 4,000 |
| 2024/12/09 | 6,750 | 6,780 | 6,720 | 6,780 | +40 | +0.6% | 5,400 |
| 2024/12/06 | 6,790 | 6,790 | 6,710 | 6,740 | +10 | +0.1% | 1,700 |
| 2024/12/05 | 6,760 | 6,760 | 6,730 | 6,730 | +30 | +0.4% | 2,400 |
| 2024/12/04 | 6,870 | 6,870 | 6,700 | 6,700 | -100 | -1.5% | 6,200 |
| 2024/12/03 | 6,580 | 6,850 | 6,570 | 6,800 | +230 | +3.5% | 15,700 |
| 2024/12/02 | 6,500 | 6,570 | 6,450 | 6,570 | +200 | +3.1% | 5,400 |
51～
100
件表示中 / 3691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 | 664,000円 | -0.8% | -10.6% | 4.22% | 17.28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 | 267,800円 | +4.0% | -18.3% | 1.49% | 15.05倍 | 1.06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 | 199,700円 | -5.9% | +5.1% | 3.51% | 10.16倍 | 0.63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 | 403,500円 | +5.7% | +0.6% | 2.30% | 17.38倍 | 3.37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
