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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 6,270 | 6,310 | 6,230 | 6,230 | -30 | -0.5% | 3,500 |
| 2019/08/06 | 6,270 | 6,270 | 6,260 | 6,260 | -60 | -0.9% | 1,500 |
| 2019/08/05 | 6,230 | 6,330 | 6,230 | 6,320 | +40 | +0.6% | 2,100 |
| 2019/08/02 | 6,390 | 6,390 | 6,240 | 6,280 | -90 | -1.4% | 3,900 |
| 2019/08/01 | 6,400 | 6,450 | 6,310 | 6,370 | -130 | -2% | 10,200 |
| 2019/07/31 | 5,820 | 6,820 | 5,770 | 6,500 | +580 | +9.8% | 16,000 |
| 2019/07/30 | 5,720 | 5,920 | 5,690 | 5,920 | +200 | +3.5% | 1,200 |
| 2019/07/29 | 5,780 | 5,780 | 5,710 | 5,720 | ±0 | ±0% | 900 |
| 2019/07/26 | 5,770 | 5,780 | 5,710 | 5,720 | -50 | -0.9% | 1,300 |
| 2019/07/25 | 5,670 | 5,770 | 5,640 | 5,770 | +130 | +2.3% | 1,800 |
| 2019/07/24 | 5,650 | 5,670 | 5,630 | 5,640 | -90 | -1.6% | 1,500 |
| 2019/07/23 | 5,760 | 5,760 | 5,720 | 5,730 | -10 | -0.2% | 1,200 |
| 2019/07/22 | 5,710 | 5,790 | 5,660 | 5,740 | +30 | +0.5% | 2,600 |
| 2019/07/19 | 5,700 | 5,800 | 5,700 | 5,710 | +10 | +0.2% | 2,700 |
| 2019/07/18 | 5,800 | 5,800 | 5,700 | 5,700 | -120 | -2.1% | 1,400 |
| 2019/07/17 | 5,810 | 5,880 | 5,810 | 5,820 | -10 | -0.2% | 800 |
| 2019/07/16 | 5,840 | 5,920 | 5,830 | 5,830 | -100 | -1.7% | 1,600 |
| 2019/07/12 | 5,880 | 5,930 | 5,740 | 5,930 | +50 | +0.9% | 1,400 |
| 2019/07/11 | 5,840 | 5,940 | 5,840 | 5,880 | +120 | +2.1% | 4,100 |
| 2019/07/10 | 5,740 | 5,770 | 5,740 | 5,760 | -40 | -0.7% | 1,200 |
| 2019/07/09 | 5,790 | 5,830 | 5,790 | 5,800 | +10 | +0.2% | 1,100 |
| 2019/07/08 | 5,790 | 5,800 | 5,780 | 5,790 | ±0 | ±0% | 1,400 |
| 2019/07/05 | 5,720 | 5,850 | 5,720 | 5,790 | ±0 | ±0% | 700 |
| 2019/07/04 | 5,750 | 5,800 | 5,750 | 5,790 | ±0 | ±0% | 700 |
| 2019/07/03 | 5,750 | 5,850 | 5,750 | 5,790 | -20 | -0.3% | 1,800 |
| 2019/07/02 | 5,810 | 5,850 | 5,810 | 5,810 | ±0 | ±0% | 2,100 |
| 2019/07/01 | 5,830 | 5,860 | 5,800 | 5,810 | +20 | +0.3% | 1,400 |
| 2019/06/28 | 5,790 | 5,850 | 5,790 | 5,790 | ±0 | ±0% | 2,400 |
| 2019/06/27 | 5,660 | 5,790 | 5,660 | 5,790 | +40 | +0.7% | 1,000 |
| 2019/06/26 | 5,750 | 5,750 | 5,740 | 5,750 | +30 | +0.5% | 1,000 |
| 2019/06/25 | 5,680 | 5,730 | 5,680 | 5,720 | +90 | +1.6% | 1,500 |
| 2019/06/24 | 5,640 | 5,670 | 5,600 | 5,630 | -10 | -0.2% | 1,200 |
| 2019/06/21 | 5,670 | 5,670 | 5,620 | 5,640 | -30 | -0.5% | 5,800 |
| 2019/06/20 | 5,680 | 5,680 | 5,570 | 5,670 | -10 | -0.2% | 2,300 |
| 2019/06/19 | 5,560 | 5,680 | 5,560 | 5,680 | +120 | +2.2% | 2,600 |
| 2019/06/18 | 5,630 | 5,630 | 5,510 | 5,560 | -50 | -0.9% | 700 |
| 2019/06/17 | 5,640 | 5,660 | 5,610 | 5,610 | +10 | +0.2% | 2,600 |
| 2019/06/14 | 5,410 | 5,600 | 5,410 | 5,600 | +190 | +3.5% | 3,800 |
| 2019/06/13 | 5,500 | 5,500 | 5,380 | 5,410 | -90 | -1.6% | 3,500 |
| 2019/06/12 | 5,370 | 5,580 | 5,370 | 5,500 | +100 | +1.9% | 6,700 |
| 2019/06/11 | 5,420 | 5,420 | 5,350 | 5,400 | -90 | -1.6% | 9,900 |
| 2019/06/10 | 5,650 | 5,680 | 5,490 | 5,490 | -160 | -2.8% | 13,300 |
| 2019/06/07 | 5,750 | 5,760 | 5,630 | 5,650 | -100 | -1.7% | 4,900 |
| 2019/06/06 | 5,900 | 5,900 | 5,750 | 5,750 | -80 | -1.4% | 4,100 |
| 2019/06/05 | 5,940 | 5,970 | 5,830 | 5,830 | -110 | -1.9% | 4,300 |
| 2019/06/04 | 5,860 | 6,080 | 5,860 | 5,940 | +40 | +0.7% | 2,300 |
| 2019/06/03 | 5,850 | 5,900 | 5,850 | 5,900 | +100 | +1.7% | 2,100 |
| 2019/05/31 | 5,770 | 5,800 | 5,770 | 5,800 | +20 | +0.3% | 1,100 |
| 2019/05/30 | 5,810 | 5,840 | 5,780 | 5,780 | -80 | -1.4% | 1,400 |
| 2019/05/29 | 5,940 | 5,970 | 5,850 | 5,860 | -140 | -2.3% | 5,400 |
1401～
1450
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
