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 |
|---|---|---|---|---|---|---|---|
| 2018/03/28 | 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 |
| 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 |
1801～
1850
件表示中 / 3760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 | 744,000円 | +0.9% | -2.9% | 3.76% | 16.13倍 | 1.37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 |
| ウェルネオ | 242,600円 | +17.4% | +1.5% | 4.45% | 13.45倍 | 1.09倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
| ブルボン | 256,000円 | +4.0% | -18.3% | 1.56% | 14.39倍 | 1.01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 | 204,300円 | +4.0% | -0.3% | 3.43% | 9.66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 |
| オカムラ食品 | 135,000円 | +10.4% | +27.7% | 0.47% | 31.71倍 | 4.34倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
市場注目の銘柄
チャート関連のコラム
