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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 4,800 | 4,855 | 4,790 | 4,855 | +55 | +1.1% | 1,200 |
| 2018/02/28 | 4,940 | 4,940 | 4,800 | 4,800 | -110 | -2.2% | 2,200 |
| 2018/02/27 | 4,855 | 4,940 | 4,855 | 4,910 | +55 | +1.1% | 500 |
| 2018/02/26 | 4,900 | 4,900 | 4,845 | 4,855 | -45 | -0.9% | 1,200 |
| 2018/02/23 | 4,835 | 4,900 | 4,835 | 4,900 | +85 | +1.8% | 1,200 |
| 2018/02/22 | 4,800 | 4,825 | 4,685 | 4,815 | -5 | -0.1% | 1,200 |
| 2018/02/21 | 4,815 | 4,850 | 4,815 | 4,820 | -65 | -1.3% | 1,200 |
| 2018/02/20 | 4,895 | 4,895 | 4,885 | 4,885 | +5 | +0.1% | 300 |
| 2018/02/19 | 4,920 | 4,920 | 4,820 | 4,880 | +100 | +2.1% | 1,100 |
| 2018/02/16 | 4,785 | 4,830 | 4,760 | 4,780 | +60 | +1.3% | 2,000 |
| 2018/02/15 | 4,650 | 4,735 | 4,635 | 4,720 | +75 | +1.6% | 800 |
| 2018/02/14 | 4,675 | 4,745 | 4,630 | 4,645 | -100 | -2.1% | 1,800 |
| 2018/02/13 | 4,755 | 4,825 | 4,745 | 4,745 | +95 | +2% | 800 |
| 2018/02/09 | 4,640 | 4,650 | 4,615 | 4,650 | -25 | -0.5% | 2,000 |
| 2018/02/08 | 4,730 | 4,745 | 4,675 | 4,675 | -20 | -0.4% | 1,900 |
| 2018/02/07 | 4,630 | 4,790 | 4,630 | 4,695 | +105 | +2.3% | 1,700 |
| 2018/02/06 | 4,565 | 4,670 | 4,500 | 4,590 | -325 | -6.6% | 5,100 |
| 2018/02/05 | 4,870 | 4,915 | 4,850 | 4,915 | +25 | +0.5% | 2,500 |
| 2018/02/02 | 4,910 | 4,925 | 4,890 | 4,890 | -25 | -0.5% | 1,400 |
| 2018/02/01 | 4,950 | 4,985 | 4,915 | 4,915 | -50 | -1% | 1,500 |
| 2018/01/31 | 4,935 | 4,990 | 4,905 | 4,965 | +75 | +1.5% | 2,800 |
| 2018/01/30 | 4,970 | 4,970 | 4,890 | 4,890 | -105 | -2.1% | 1,700 |
| 2018/01/29 | 5,000 | 5,000 | 4,975 | 4,995 | +20 | +0.4% | 800 |
| 2018/01/26 | 5,000 | 5,000 | 4,960 | 4,975 | -20 | -0.4% | 1,700 |
| 2018/01/25 | 4,990 | 4,995 | 4,960 | 4,995 | +10 | +0.2% | 1,000 |
| 2018/01/24 | 4,980 | 4,990 | 4,975 | 4,985 | +10 | +0.2% | 1,300 |
| 2018/01/23 | 4,915 | 5,000 | 4,915 | 4,975 | +70 | +1.4% | 1,100 |
| 2018/01/22 | 4,895 | 4,935 | 4,895 | 4,905 | +10 | +0.2% | 1,300 |
| 2018/01/19 | 4,960 | 5,010 | 4,870 | 4,895 | -55 | -1.1% | 2,800 |
| 2018/01/18 | 5,050 | 5,060 | 4,950 | 4,950 | -90 | -1.8% | 2,000 |
| 2018/01/17 | 4,975 | 5,050 | 4,975 | 5,040 | +75 | +1.5% | 2,700 |
| 2018/01/16 | 4,940 | 4,965 | 4,930 | 4,965 | +25 | +0.5% | 1,200 |
| 2018/01/15 | 4,930 | 4,965 | 4,930 | 4,940 | +10 | +0.2% | 1,300 |
| 2018/01/12 | 4,900 | 4,930 | 4,900 | 4,930 | ±0 | ±0% | 800 |
| 2018/01/11 | 4,910 | 4,930 | 4,900 | 4,930 | +45 | +0.9% | 1,400 |
| 2018/01/10 | 4,895 | 4,950 | 4,885 | 4,885 | -10 | -0.2% | 2,200 |
| 2018/01/09 | 4,895 | 4,900 | 4,880 | 4,895 | ±0 | ±0% | 2,600 |
| 2018/01/05 | 4,880 | 4,895 | 4,850 | 4,895 | +15 | +0.3% | 2,200 |
| 2018/01/04 | 4,850 | 4,880 | 4,845 | 4,880 | +80 | +1.7% | 2,100 |
| 2017/12/29 | 4,845 | 4,845 | 4,800 | 4,800 | -45 | -0.9% | 800 |
| 2017/12/28 | 4,890 | 4,890 | 4,835 | 4,845 | -95 | -1.9% | 800 |
| 2017/12/27 | 4,915 | 4,955 | 4,910 | 4,940 | +40 | +0.8% | 500 |
| 2017/12/26 | 4,900 | 4,940 | 4,850 | 4,900 | +20 | +0.4% | 3,400 |
| 2017/12/25 | 4,850 | 4,885 | 4,810 | 4,880 | +30 | +0.6% | 1,100 |
| 2017/12/22 | 4,825 | 4,855 | 4,760 | 4,850 | +5 | +0.1% | 1,200 |
| 2017/12/21 | 4,845 | 4,850 | 4,820 | 4,845 | ±0 | ±0% | 800 |
| 2017/12/20 | 4,830 | 4,850 | 4,760 | 4,845 | +15 | +0.3% | 2,800 |
| 2017/12/19 | 4,895 | 4,930 | 4,820 | 4,830 | +5 | +0.1% | 3,100 |
| 2017/12/18 | 5,120 | 5,190 | 4,780 | 4,825 | -125 | -2.5% | 9,600 |
| 2017/12/15 | 4,830 | 4,950 | 4,795 | 4,950 | +160 | +3.3% | 4,000 |
1751～
1800
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
