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 |
|---|---|---|---|---|---|---|---|
| 2020/06/09 | 6,180 | 6,190 | 6,170 | 6,190 | +20 | +0.3% | 1,200 |
| 2020/06/08 | 6,120 | 6,170 | 6,120 | 6,170 | +50 | +0.8% | 1,200 |
| 2020/06/05 | 6,080 | 6,120 | 6,060 | 6,120 | +40 | +0.7% | 500 |
| 2020/06/04 | 6,170 | 6,170 | 6,050 | 6,080 | -10 | -0.2% | 1,100 |
| 2020/06/03 | 6,030 | 6,090 | 6,030 | 6,090 | -40 | -0.7% | 1,500 |
| 2020/06/02 | 6,170 | 6,170 | 6,120 | 6,130 | +60 | +1% | 1,800 |
| 2020/06/01 | 6,130 | 6,130 | 6,040 | 6,070 | -60 | -1% | 1,500 |
| 2020/05/29 | 6,160 | 6,160 | 6,040 | 6,130 | -30 | -0.5% | 2,800 |
| 2020/05/28 | 6,100 | 6,160 | 6,060 | 6,160 | +140 | +2.3% | 2,900 |
| 2020/05/27 | 6,090 | 6,090 | 6,020 | 6,020 | -70 | -1.1% | 900 |
| 2020/05/26 | 6,090 | 6,160 | 6,090 | 6,090 | +10 | +0.2% | 2,600 |
| 2020/05/25 | 5,970 | 6,080 | 5,970 | 6,080 | +10 | +0.2% | 800 |
| 2020/05/22 | 6,070 | 6,070 | 6,070 | 6,070 | ±0 | ±0% | 200 |
| 2020/05/21 | 5,990 | 6,070 | 5,990 | 6,070 | -10 | -0.2% | 800 |
| 2020/05/20 | 6,010 | 6,090 | 6,010 | 6,080 | +110 | +1.8% | 1,100 |
| 2020/05/19 | 5,990 | 5,990 | 5,930 | 5,970 | +10 | +0.2% | 1,200 |
| 2020/05/18 | 6,020 | 6,020 | 5,960 | 5,960 | -60 | -1% | 600 |
| 2020/05/15 | 6,120 | 6,120 | 6,020 | 6,020 | +60 | +1% | 600 |
| 2020/05/14 | 6,030 | 6,030 | 5,960 | 5,960 | +10 | +0.2% | 2,300 |
| 2020/05/13 | 5,860 | 5,950 | 5,860 | 5,950 | +20 | +0.3% | 1,300 |
| 2020/05/12 | 5,920 | 5,930 | 5,870 | 5,930 | +40 | +0.7% | 1,800 |
| 2020/05/11 | 5,900 | 5,900 | 5,800 | 5,890 | +90 | +1.6% | 2,100 |
| 2020/05/08 | 6,230 | 6,250 | 5,800 | 5,800 | -360 | -5.8% | 14,300 |
| 2020/05/07 | 6,050 | 6,220 | 6,050 | 6,160 | +110 | +1.8% | 1,800 |
| 2020/05/01 | 5,900 | 6,050 | 5,900 | 6,050 | +150 | +2.5% | 9,100 |
| 2020/04/30 | 5,900 | 5,910 | 5,820 | 5,900 | +40 | +0.7% | 1,800 |
| 2020/04/28 | 5,860 | 5,870 | 5,770 | 5,860 | ±0 | ±0% | 3,200 |
| 2020/04/27 | 5,830 | 5,900 | 5,770 | 5,860 | +80 | +1.4% | 1,300 |
| 2020/04/24 | 5,870 | 5,870 | 5,780 | 5,780 | -60 | -1% | 1,300 |
| 2020/04/23 | 5,800 | 5,860 | 5,800 | 5,840 | +140 | +2.5% | 1,600 |
| 2020/04/22 | 5,740 | 5,740 | 5,700 | 5,700 | -70 | -1.2% | 1,100 |
| 2020/04/21 | 5,880 | 5,880 | 5,750 | 5,770 | -30 | -0.5% | 1,300 |
| 2020/04/20 | 5,760 | 5,800 | 5,760 | 5,800 | +30 | +0.5% | 400 |
| 2020/04/17 | 5,730 | 5,930 | 5,720 | 5,770 | -60 | -1% | 2,600 |
| 2020/04/16 | 5,600 | 5,830 | 5,600 | 5,830 | +230 | +4.1% | 13,500 |
| 2020/04/15 | 5,730 | 5,770 | 5,600 | 5,600 | -170 | -2.9% | 3,900 |
| 2020/04/14 | 5,750 | 5,830 | 5,690 | 5,770 | -70 | -1.2% | 2,600 |
| 2020/04/13 | 5,960 | 6,000 | 5,840 | 5,840 | -10 | -0.2% | 2,800 |
| 2020/04/10 | 5,830 | 5,880 | 5,730 | 5,850 | -50 | -0.8% | 1,000 |
| 2020/04/09 | 5,900 | 6,000 | 5,900 | 5,900 | -50 | -0.8% | 2,400 |
| 2020/04/08 | 5,890 | 6,100 | 5,850 | 5,950 | +100 | +1.7% | 3,900 |
| 2020/04/07 | 5,770 | 5,850 | 5,670 | 5,850 | +80 | +1.4% | 1,200 |
| 2020/04/06 | 5,400 | 5,770 | 5,400 | 5,770 | +280 | +5.1% | 8,600 |
| 2020/04/03 | 5,470 | 5,490 | 5,390 | 5,490 | +10 | +0.2% | 500 |
| 2020/04/02 | 5,540 | 5,540 | 5,480 | 5,480 | -160 | -2.8% | 13,700 |
| 2020/04/01 | 5,720 | 5,820 | 5,640 | 5,640 | -140 | -2.4% | 2,800 |
| 2020/03/31 | 5,810 | 5,860 | 5,740 | 5,780 | -130 | -2.2% | 2,000 |
| 2020/03/30 | 6,120 | 6,120 | 5,750 | 5,910 | -270 | -4.4% | 2,700 |
| 2020/03/27 | 6,180 | 6,180 | 6,050 | 6,180 | +110 | +1.8% | 5,700 |
| 2020/03/26 | 5,730 | 6,070 | 5,690 | 6,070 | +340 | +5.9% | 4,600 |
1201～
1250
件表示中 / 3693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 | 689,000円 | -0.8% | -10.6% | 4.06% | 17.92倍 | 1.26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 | 266,300円 | +4.0% | -18.3% | 1.50% | 14.97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 | 203,300円 | -5.9% | +5.1% | 3.44% | 10.35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 |
| 不二家 | 241,100円 | +7.3% | +2.2% | 1.24% | 34.53倍 | 1.07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 |
| カンロ | 405,000円 | +5.7% | +0.6% | 2.30% | 17.45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 |
市場注目の銘柄
チャート関連のコラム
