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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 5,400 | 5,440 | 5,390 | 5,440 | +40 | +0.7% | 800 |
| 2018/05/15 | 5,430 | 5,460 | 5,380 | 5,400 | -40 | -0.7% | 2,500 |
| 2018/05/14 | 5,410 | 5,510 | 5,410 | 5,440 | -50 | -0.9% | 2,900 |
| 2018/05/11 | 5,220 | 5,600 | 5,220 | 5,490 | +270 | +5.2% | 11,100 |
| 2018/05/10 | 5,520 | 5,520 | 5,220 | 5,220 | -300 | -5.4% | 4,900 |
| 2018/05/09 | 5,300 | 5,600 | 5,180 | 5,520 | +220 | +4.2% | 20,000 |
| 2018/05/08 | 4,980 | 5,450 | 4,980 | 5,300 | +555 | +11.7% | 37,800 |
| 2018/05/07 | 4,740 | 4,790 | 4,740 | 4,745 | +20 | +0.4% | 2,000 |
| 2018/05/02 | 4,730 | 4,750 | 4,725 | 4,725 | -5 | -0.1% | 1,300 |
| 2018/05/01 | 4,755 | 4,755 | 4,730 | 4,730 | -25 | -0.5% | 200 |
| 2018/04/27 | 4,770 | 4,770 | 4,750 | 4,755 | -15 | -0.3% | 800 |
| 2018/04/26 | 4,770 | 4,785 | 4,735 | 4,770 | ±0 | ±0% | 1,600 |
| 2018/04/25 | 4,730 | 4,770 | 4,725 | 4,770 | -5 | -0.1% | 1,400 |
| 2018/04/24 | 4,715 | 4,775 | 4,715 | 4,775 | +75 | +1.6% | 400 |
| 2018/04/23 | 4,725 | 4,750 | 4,700 | 4,700 | ±0 | ±0% | 700 |
| 2018/04/20 | 4,705 | 4,720 | 4,700 | 4,700 | -20 | -0.4% | 1,200 |
| 2018/04/19 | 4,720 | 4,720 | 4,710 | 4,720 | -25 | -0.5% | 1,200 |
| 2018/04/18 | 4,775 | 4,775 | 4,720 | 4,745 | +30 | +0.6% | 900 |
| 2018/04/17 | 4,745 | 4,745 | 4,715 | 4,715 | -30 | -0.6% | 700 |
| 2018/04/16 | 4,760 | 4,760 | 4,745 | 4,745 | -15 | -0.3% | 600 |
| 2018/04/13 | 4,770 | 4,795 | 4,760 | 4,760 | ±0 | ±0% | 300 |
| 2018/04/12 | 4,785 | 4,785 | 4,760 | 4,760 | -30 | -0.6% | 600 |
| 2018/04/11 | 4,835 | 4,835 | 4,760 | 4,790 | -45 | -0.9% | 1,400 |
| 2018/04/10 | 4,750 | 4,835 | 4,750 | 4,835 | +40 | +0.8% | 1,500 |
| 2018/04/09 | 4,725 | 4,795 | 4,725 | 4,795 | +80 | +1.7% | 1,400 |
| 2018/04/06 | 4,755 | 4,755 | 4,715 | 4,715 | -85 | -1.8% | 700 |
| 2018/04/05 | 4,875 | 4,875 | 4,800 | 4,800 | -80 | -1.6% | 1,300 |
| 2018/04/04 | 4,775 | 4,880 | 4,760 | 4,880 | +165 | +3.5% | 2,900 |
| 2018/04/03 | 4,710 | 4,780 | 4,710 | 4,715 | -25 | -0.5% | 1,200 |
| 2018/04/02 | 4,795 | 4,795 | 4,740 | 4,740 | -55 | -1.1% | 700 |
| 2018/03/30 | 4,800 | 4,800 | 4,795 | 4,795 | +10 | +0.2% | 500 |
| 2018/03/29 | 4,800 | 4,800 | 4,720 | 4,785 | +5 | +0.1% | 1,500 |
| 2018/03/28 | 4,870 | 4,870 | 4,730 | 4,780 | -220 | -4.4% | 2,900 |
| 2018/03/27 | 4,800 | 5,000 | 4,800 | 5,000 | +220 | +4.6% | 3,500 |
| 2018/03/26 | 4,780 | 4,780 | 4,695 | 4,780 | -35 | -0.7% | 4,000 |
| 2018/03/23 | 4,855 | 4,855 | 4,810 | 4,815 | -55 | -1.1% | 3,300 |
| 2018/03/22 | 4,885 | 4,890 | 4,845 | 4,870 | ±0 | ±0% | 2,000 |
| 2018/03/20 | 4,900 | 4,900 | 4,870 | 4,870 | -30 | -0.6% | 900 |
| 2018/03/19 | 4,920 | 4,920 | 4,825 | 4,900 | +50 | +1% | 2,100 |
| 2018/03/16 | 4,990 | 4,990 | 4,850 | 4,850 | ±0 | ±0% | 3,700 |
| 2018/03/15 | 4,845 | 4,880 | 4,845 | 4,850 | -35 | -0.7% | 800 |
| 2018/03/14 | 4,850 | 4,885 | 4,850 | 4,885 | +55 | +1.1% | 700 |
| 2018/03/13 | 4,815 | 4,880 | 4,815 | 4,830 | -5 | -0.1% | 600 |
| 2018/03/12 | 4,810 | 4,845 | 4,810 | 4,835 | +35 | +0.7% | 700 |
| 2018/03/09 | 4,805 | 4,870 | 4,800 | 4,800 | -25 | -0.5% | 1,700 |
| 2018/03/08 | 4,870 | 4,870 | 4,825 | 4,825 | -75 | -1.5% | 500 |
| 2018/03/07 | 4,850 | 4,900 | 4,845 | 4,900 | +50 | +1% | 1,600 |
| 2018/03/06 | 4,820 | 4,850 | 4,765 | 4,850 | +100 | +2.1% | 1,900 |
| 2018/03/05 | 4,810 | 4,810 | 4,750 | 4,750 | -60 | -1.2% | 1,600 |
| 2018/03/02 | 4,850 | 4,850 | 4,755 | 4,810 | -45 | -0.9% | 2,500 |
1701～
1750
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
