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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 5,030 | 5,030 | 4,995 | 5,010 | -20 | -0.4% | 800 |
| 2018/07/25 | 5,010 | 5,030 | 5,000 | 5,030 | +30 | +0.6% | 700 |
| 2018/07/24 | 4,995 | 5,000 | 4,995 | 5,000 | +15 | +0.3% | 300 |
| 2018/07/23 | 4,995 | 5,040 | 4,985 | 4,985 | ±0 | ±0% | 1,200 |
| 2018/07/20 | 5,050 | 5,050 | 4,985 | 4,985 | -25 | -0.5% | 500 |
| 2018/07/19 | 5,060 | 5,060 | 4,990 | 5,010 | -50 | -1% | 700 |
| 2018/07/18 | 5,010 | 5,060 | 5,010 | 5,060 | +60 | +1.2% | 600 |
| 2018/07/17 | 5,000 | 5,070 | 4,915 | 5,000 | +50 | +1% | 1,200 |
| 2018/07/13 | 4,955 | 5,030 | 4,940 | 4,950 | -10 | -0.2% | 1,400 |
| 2018/07/12 | 4,930 | 4,965 | 4,930 | 4,960 | +30 | +0.6% | 1,000 |
| 2018/07/11 | 5,000 | 5,000 | 4,905 | 4,930 | -50 | -1% | 1,900 |
| 2018/07/10 | 4,985 | 5,020 | 4,980 | 4,980 | -5 | -0.1% | 1,100 |
| 2018/07/09 | 5,100 | 5,100 | 4,985 | 4,985 | -55 | -1.1% | 1,500 |
| 2018/07/06 | 5,010 | 5,060 | 5,000 | 5,040 | +80 | +1.6% | 1,800 |
| 2018/07/05 | 5,020 | 5,020 | 4,960 | 4,960 | -120 | -2.4% | 1,500 |
| 2018/07/04 | 5,000 | 5,080 | 5,000 | 5,080 | +90 | +1.8% | 500 |
| 2018/07/03 | 5,020 | 5,030 | 4,990 | 4,990 | -30 | -0.6% | 1,000 |
| 2018/07/02 | 5,040 | 5,060 | 4,985 | 5,020 | +20 | +0.4% | 2,400 |
| 2018/06/29 | 5,000 | 5,030 | 5,000 | 5,000 | ±0 | ±0% | 8,300 |
| 2018/06/28 | 5,020 | 5,020 | 4,980 | 5,000 | -20 | -0.4% | 1,400 |
| 2018/06/27 | 5,020 | 5,030 | 4,985 | 5,020 | ±0 | ±0% | 1,400 |
| 2018/06/26 | 5,060 | 5,060 | 4,910 | 5,020 | -40 | -0.8% | 2,700 |
| 2018/06/25 | 5,090 | 5,180 | 5,060 | 5,060 | -30 | -0.6% | 1,500 |
| 2018/06/22 | 5,110 | 5,110 | 5,060 | 5,090 | -40 | -0.8% | 700 |
| 2018/06/21 | 5,200 | 5,200 | 5,130 | 5,130 | -10 | -0.2% | 1,900 |
| 2018/06/20 | 5,200 | 5,210 | 5,140 | 5,140 | +10 | +0.2% | 7,700 |
| 2018/06/19 | 5,210 | 5,210 | 5,120 | 5,130 | -30 | -0.6% | 1,500 |
| 2018/06/18 | 5,260 | 5,270 | 5,150 | 5,160 | -70 | -1.3% | 2,600 |
| 2018/06/15 | 5,230 | 5,240 | 5,220 | 5,230 | ±0 | ±0% | 1,000 |
| 2018/06/14 | 5,240 | 5,260 | 5,230 | 5,230 | -10 | -0.2% | 1,100 |
| 2018/06/13 | 5,290 | 5,290 | 5,240 | 5,240 | -60 | -1.1% | 1,300 |
| 2018/06/12 | 5,250 | 5,300 | 5,250 | 5,300 | +10 | +0.2% | 700 |
| 2018/06/11 | 5,260 | 5,290 | 5,260 | 5,290 | +30 | +0.6% | 1,300 |
| 2018/06/08 | 5,290 | 5,290 | 5,260 | 5,260 | -30 | -0.6% | 1,700 |
| 2018/06/07 | 5,290 | 5,290 | 5,270 | 5,290 | ±0 | ±0% | 600 |
| 2018/06/06 | 5,280 | 5,320 | 5,250 | 5,290 | +10 | +0.2% | 1,800 |
| 2018/06/05 | 5,310 | 5,330 | 5,250 | 5,280 | -10 | -0.2% | 1,300 |
| 2018/06/04 | 5,230 | 5,300 | 5,230 | 5,290 | -20 | -0.4% | 1,100 |
| 2018/06/01 | 5,250 | 5,310 | 5,250 | 5,310 | +40 | +0.8% | 800 |
| 2018/05/31 | 5,290 | 5,300 | 5,250 | 5,270 | +10 | +0.2% | 2,200 |
| 2018/05/30 | 5,330 | 5,330 | 5,240 | 5,260 | +10 | +0.2% | 1,700 |
| 2018/05/29 | 5,250 | 5,250 | 5,250 | 5,250 | +20 | +0.4% | 200 |
| 2018/05/28 | 5,270 | 5,300 | 5,210 | 5,230 | -40 | -0.8% | 1,100 |
| 2018/05/25 | 5,300 | 5,340 | 5,260 | 5,270 | -70 | -1.3% | 1,400 |
| 2018/05/24 | 5,340 | 5,350 | 5,300 | 5,340 | -40 | -0.7% | 1,000 |
| 2018/05/23 | 5,410 | 5,410 | 5,330 | 5,380 | -80 | -1.5% | 2,000 |
| 2018/05/22 | 5,410 | 5,460 | 5,410 | 5,460 | -20 | -0.4% | 1,200 |
| 2018/05/21 | 5,510 | 5,510 | 5,460 | 5,480 | +70 | +1.3% | 800 |
| 2018/05/18 | 5,530 | 5,530 | 5,410 | 5,410 | -90 | -1.6% | 1,000 |
| 2018/05/17 | 5,370 | 5,500 | 5,340 | 5,500 | +60 | +1.1% | 3,400 |
1651～
1700
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
