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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 5,540 | 5,740 | 5,540 | 5,670 | +90 | +1.6% | 900 |
| 2018/12/18 | 5,600 | 5,620 | 5,580 | 5,580 | -120 | -2.1% | 1,800 |
| 2018/12/17 | 5,630 | 5,730 | 5,590 | 5,700 | -10 | -0.2% | 3,000 |
| 2018/12/14 | 5,780 | 5,780 | 5,700 | 5,710 | -10 | -0.2% | 2,400 |
| 2018/12/13 | 5,810 | 5,820 | 5,720 | 5,720 | -90 | -1.5% | 3,000 |
| 2018/12/12 | 5,680 | 5,820 | 5,650 | 5,810 | +200 | +3.6% | 4,000 |
| 2018/12/11 | 5,650 | 5,680 | 5,560 | 5,610 | +60 | +1.1% | 3,800 |
| 2018/12/10 | 5,510 | 5,630 | 5,510 | 5,550 | +50 | +0.9% | 2,200 |
| 2018/12/07 | 5,650 | 5,710 | 5,500 | 5,500 | -50 | -0.9% | 3,800 |
| 2018/12/06 | 5,620 | 5,620 | 5,500 | 5,550 | -20 | -0.4% | 1,100 |
| 2018/12/05 | 5,430 | 5,610 | 5,410 | 5,570 | +90 | +1.6% | 1,800 |
| 2018/12/04 | 5,570 | 5,630 | 5,460 | 5,480 | -70 | -1.3% | 2,600 |
| 2018/12/03 | 5,660 | 5,660 | 5,450 | 5,550 | -70 | -1.2% | 4,000 |
| 2018/11/30 | 5,800 | 5,800 | 5,620 | 5,620 | -120 | -2.1% | 5,600 |
| 2018/11/29 | 5,800 | 5,850 | 5,700 | 5,740 | ±0 | ±0% | 4,000 |
| 2018/11/28 | 5,590 | 5,750 | 5,590 | 5,740 | +180 | +3.2% | 7,600 |
| 2018/11/27 | 5,500 | 5,560 | 5,500 | 5,560 | +70 | +1.3% | 3,400 |
| 2018/11/26 | 5,460 | 5,500 | 5,430 | 5,490 | +40 | +0.7% | 6,200 |
| 2018/11/22 | 5,470 | 5,470 | 5,420 | 5,450 | +30 | +0.6% | 2,600 |
| 2018/11/21 | 5,420 | 5,450 | 5,390 | 5,420 | ±0 | ±0% | 2,000 |
| 2018/11/20 | 5,400 | 5,450 | 5,400 | 5,420 | +20 | +0.4% | 2,800 |
| 2018/11/19 | 5,380 | 5,450 | 5,320 | 5,400 | +30 | +0.6% | 3,900 |
| 2018/11/16 | 5,300 | 5,380 | 5,300 | 5,370 | +110 | +2.1% | 4,000 |
| 2018/11/15 | 5,350 | 5,370 | 5,260 | 5,260 | -90 | -1.7% | 1,500 |
| 2018/11/14 | 5,370 | 5,380 | 5,320 | 5,350 | +50 | +0.9% | 5,000 |
| 2018/11/13 | 5,340 | 5,350 | 5,300 | 5,300 | -50 | -0.9% | 4,000 |
| 2018/11/12 | 5,300 | 5,350 | 5,300 | 5,350 | +50 | +0.9% | 1,500 |
| 2018/11/09 | 5,300 | 5,310 | 5,290 | 5,300 | +40 | +0.8% | 2,000 |
| 2018/11/08 | 5,360 | 5,360 | 5,260 | 5,260 | -20 | -0.4% | 1,500 |
| 2018/11/07 | 5,230 | 5,280 | 5,230 | 5,280 | +30 | +0.6% | 1,100 |
| 2018/11/06 | 5,220 | 5,280 | 5,220 | 5,250 | +10 | +0.2% | 1,000 |
| 2018/11/05 | 5,310 | 5,310 | 5,220 | 5,240 | -70 | -1.3% | 2,600 |
| 2018/11/02 | 5,370 | 5,380 | 5,310 | 5,310 | -100 | -1.8% | 1,400 |
| 2018/11/01 | 5,500 | 5,500 | 5,320 | 5,410 | +20 | +0.4% | 3,400 |
| 2018/10/31 | 5,360 | 5,410 | 5,330 | 5,390 | -70 | -1.3% | 2,500 |
| 2018/10/30 | 5,350 | 5,490 | 5,210 | 5,460 | +210 | +4% | 9,500 |
| 2018/10/29 | 5,170 | 5,400 | 5,130 | 5,250 | +110 | +2.1% | 11,700 |
| 2018/10/26 | 5,240 | 5,240 | 5,140 | 5,140 | ±0 | ±0% | 3,800 |
| 2018/10/25 | 5,150 | 5,210 | 5,140 | 5,140 | -110 | -2.1% | 2,400 |
| 2018/10/24 | 5,170 | 5,250 | 5,170 | 5,250 | +100 | +1.9% | 1,500 |
| 2018/10/23 | 5,240 | 5,240 | 5,150 | 5,150 | -90 | -1.7% | 1,600 |
| 2018/10/22 | 5,140 | 5,250 | 5,140 | 5,240 | +100 | +1.9% | 2,300 |
| 2018/10/19 | 5,150 | 5,210 | 5,140 | 5,140 | -60 | -1.2% | 1,000 |
| 2018/10/18 | 5,190 | 5,210 | 5,180 | 5,200 | -20 | -0.4% | 900 |
| 2018/10/17 | 5,210 | 5,230 | 5,160 | 5,220 | +80 | +1.6% | 3,000 |
| 2018/10/16 | 5,120 | 5,160 | 5,060 | 5,140 | +90 | +1.8% | 4,000 |
| 2018/10/15 | 5,160 | 5,200 | 5,050 | 5,050 | -200 | -3.8% | 2,500 |
| 2018/10/12 | 5,170 | 5,250 | 5,170 | 5,250 | +80 | +1.5% | 1,600 |
| 2018/10/11 | 5,200 | 5,200 | 5,110 | 5,170 | -130 | -2.5% | 1,800 |
| 2018/10/10 | 5,210 | 5,300 | 5,210 | 5,300 | ±0 | ±0% | 400 |
1551～
1600
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
