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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 4,740 | 4,790 | 4,705 | 4,790 | +50 | +1.1% | 1,900 |
| 2017/12/13 | 4,700 | 4,745 | 4,700 | 4,740 | -5 | -0.1% | 2,200 |
| 2017/12/12 | 4,690 | 4,745 | 4,685 | 4,745 | +60 | +1.3% | 3,400 |
| 2017/12/11 | 4,635 | 4,685 | 4,615 | 4,685 | +75 | +1.6% | 2,000 |
| 2017/12/08 | 4,580 | 4,625 | 4,565 | 4,610 | +55 | +1.2% | 2,900 |
| 2017/12/07 | 4,580 | 4,640 | 4,555 | 4,555 | -25 | -0.5% | 2,800 |
| 2017/12/06 | 4,575 | 4,635 | 4,550 | 4,580 | +5 | +0.1% | 3,500 |
| 2017/12/05 | 4,560 | 4,640 | 4,560 | 4,575 | +15 | +0.3% | 1,600 |
| 2017/12/04 | 4,565 | 4,580 | 4,560 | 4,560 | ±0 | ±0% | 1,700 |
| 2017/12/01 | 4,605 | 4,615 | 4,550 | 4,560 | -40 | -0.9% | 2,000 |
| 2017/11/30 | 4,530 | 4,660 | 4,530 | 4,600 | +50 | +1.1% | 6,100 |
| 2017/11/29 | 4,515 | 4,550 | 4,495 | 4,550 | +35 | +0.8% | 2,100 |
| 2017/11/28 | 4,560 | 4,560 | 4,495 | 4,515 | -55 | -1.2% | 2,900 |
| 2017/11/27 | 4,435 | 4,590 | 4,435 | 4,570 | +205 | +4.7% | 6,900 |
| 2017/11/24 | 4,300 | 4,405 | 4,300 | 4,365 | +125 | +2.9% | 7,400 |
| 2017/11/22 | 4,215 | 4,265 | 4,205 | 4,240 | -10 | -0.2% | 1,700 |
| 2017/11/21 | 4,225 | 4,250 | 4,225 | 4,250 | +20 | +0.5% | 900 |
| 2017/11/20 | 4,190 | 4,230 | 4,190 | 4,230 | +40 | +1% | 800 |
| 2017/11/17 | 4,185 | 4,190 | 4,180 | 4,190 | +40 | +1% | 900 |
| 2017/11/16 | 4,110 | 4,200 | 4,110 | 4,150 | +15 | +0.4% | 2,100 |
| 2017/11/15 | 4,245 | 4,245 | 4,135 | 4,135 | -110 | -2.6% | 2,500 |
| 2017/11/14 | 4,250 | 4,260 | 4,245 | 4,245 | -5 | -0.1% | 900 |
| 2017/11/13 | 4,250 | 4,250 | 4,200 | 4,250 | +40 | +1% | 900 |
| 2017/11/10 | 4,200 | 4,210 | 4,185 | 4,210 | -15 | -0.4% | 700 |
| 2017/11/09 | 4,205 | 4,235 | 4,205 | 4,225 | +15 | +0.4% | 1,300 |
| 2017/11/08 | 4,250 | 4,250 | 4,210 | 4,210 | -45 | -1.1% | 300 |
| 2017/11/07 | 4,145 | 4,255 | 4,130 | 4,255 | +45 | +1.1% | 1,800 |
| 2017/11/06 | 4,240 | 4,275 | 4,210 | 4,210 | -65 | -1.5% | 1,500 |
| 2017/11/02 | 4,285 | 4,285 | 4,210 | 4,275 | -10 | -0.2% | 1,400 |
| 2017/11/01 | 4,140 | 4,285 | 4,130 | 4,285 | +155 | +3.8% | 7,100 |
| 2017/10/31 | 4,075 | 4,130 | 4,065 | 4,130 | -5 | -0.1% | 2,400 |
| 2017/10/30 | 4,180 | 4,180 | 4,075 | 4,135 | +25 | +0.6% | 6,300 |
| 2017/10/27 | 4,055 | 4,190 | 4,045 | 4,110 | +65 | +1.6% | 7,400 |
| 2017/10/26 | 4,050 | 4,050 | 4,025 | 4,045 | +25 | +0.6% | 500 |
| 2017/10/25 | 4,040 | 4,040 | 4,020 | 4,020 | -20 | -0.5% | 1,100 |
| 2017/10/24 | 4,025 | 4,040 | 4,025 | 4,040 | +15 | +0.4% | 1,000 |
| 2017/10/23 | 4,045 | 4,045 | 4,025 | 4,025 | +5 | +0.1% | 500 |
| 2017/10/20 | 4,050 | 4,050 | 4,020 | 4,020 | -5 | -0.1% | 1,100 |
| 2017/10/19 | 4,030 | 4,030 | 4,025 | 4,025 | ±0 | ±0% | 800 |
| 2017/10/18 | 4,080 | 4,080 | 4,025 | 4,025 | -5 | -0.1% | 1,000 |
| 2017/10/17 | 4,025 | 4,035 | 4,020 | 4,030 | -40 | -1% | 1,300 |
| 2017/10/16 | 4,090 | 4,090 | 4,020 | 4,070 | +20 | +0.5% | 1,700 |
| 2017/10/13 | 4,045 | 4,055 | 4,010 | 4,050 | +5 | +0.1% | 1,300 |
| 2017/10/12 | 4,010 | 4,070 | 4,010 | 4,045 | +15 | +0.4% | 1,700 |
| 2017/10/11 | 4,020 | 4,040 | 4,015 | 4,030 | -60 | -1.5% | 1,300 |
| 2017/10/10 | 3,970 | 4,090 | 3,965 | 4,090 | +80 | +2% | 2,800 |
| 2017/10/06 | 3,980 | 4,010 | 3,980 | 4,010 | +30 | +0.8% | 1,300 |
| 2017/10/05 | 3,970 | 3,980 | 3,970 | 3,980 | +5 | +0.1% | 800 |
| 2017/10/04 | 3,965 | 3,975 | 3,960 | 3,975 | ±0 | ±0% | 700 |
| 2017/10/03 | 3,975 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 400 |
1801～
1850
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
