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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 4,015 | 4,015 | 4,000 | 4,015 | +15 | +0.4% | 700 |
| 2017/02/22 | 4,035 | 4,035 | 4,000 | 4,000 | -35 | -0.9% | 800 |
| 2017/02/21 | 3,995 | 4,035 | 3,995 | 4,035 | +40 | +1% | 1,500 |
| 2017/02/20 | 3,985 | 3,995 | 3,970 | 3,995 | +25 | +0.6% | 600 |
| 2017/02/17 | 3,955 | 3,980 | 3,955 | 3,970 | +15 | +0.4% | 900 |
| 2017/02/16 | 3,950 | 3,990 | 3,950 | 3,955 | +10 | +0.3% | 1,500 |
| 2017/02/15 | 3,975 | 3,975 | 3,940 | 3,945 | +40 | +1% | 800 |
| 2017/02/14 | 3,925 | 3,935 | 3,905 | 3,905 | -15 | -0.4% | 1,000 |
| 2017/02/13 | 3,905 | 3,920 | 3,905 | 3,920 | +15 | +0.4% | 600 |
| 2017/02/10 | 3,905 | 3,905 | 3,860 | 3,905 | +30 | +0.8% | 1,100 |
| 2017/02/09 | 3,865 | 3,910 | 3,865 | 3,875 | ±0 | ±0% | 600 |
| 2017/02/08 | 3,870 | 3,875 | 3,865 | 3,875 | +5 | +0.1% | 700 |
| 2017/02/07 | 3,885 | 3,945 | 3,870 | 3,870 | -15 | -0.4% | 2,300 |
| 2017/02/06 | 3,955 | 3,955 | 3,885 | 3,885 | -70 | -1.8% | 3,100 |
| 2017/02/03 | 3,915 | 3,980 | 3,915 | 3,955 | +15 | +0.4% | 1,500 |
| 2017/02/02 | 4,040 | 4,040 | 3,940 | 3,940 | -100 | -2.5% | 1,400 |
| 2017/02/01 | 4,030 | 4,070 | 3,900 | 4,040 | -30 | -0.7% | 4,000 |
| 2017/01/31 | 3,985 | 4,130 | 3,880 | 4,070 | +80 | +2% | 12,800 |
| 2017/01/30 | 3,855 | 3,990 | 3,855 | 3,990 | +120 | +3.1% | 1,900 |
| 2017/01/27 | 3,915 | 3,955 | 3,870 | 3,870 | -40 | -1% | 3,700 |
| 2017/01/26 | 3,915 | 3,915 | 3,905 | 3,910 | -10 | -0.3% | 800 |
| 2017/01/25 | 3,910 | 3,920 | 3,895 | 3,920 | +30 | +0.8% | 1,400 |
| 2017/01/24 | 3,840 | 3,895 | 3,835 | 3,890 | +45 | +1.2% | 800 |
| 2017/01/23 | 3,860 | 3,910 | 3,820 | 3,845 | -15 | -0.4% | 1,200 |
| 2017/01/20 | 3,870 | 3,875 | 3,830 | 3,860 | +30 | +0.8% | 1,200 |
| 2017/01/19 | 3,820 | 3,875 | 3,810 | 3,830 | +25 | +0.7% | 600 |
| 2017/01/18 | 3,835 | 3,835 | 3,800 | 3,805 | -10 | -0.3% | 400 |
| 2017/01/17 | 3,825 | 3,835 | 3,765 | 3,815 | -10 | -0.3% | 1,500 |
| 2017/01/16 | 3,920 | 3,920 | 3,800 | 3,825 | -95 | -2.4% | 1,900 |
| 2017/01/13 | 3,890 | 3,930 | 3,860 | 3,920 | +70 | +1.8% | 1,600 |
| 2017/01/12 | 3,870 | 3,870 | 3,825 | 3,850 | ±0 | ±0% | 1,000 |
| 2017/01/11 | 3,810 | 3,850 | 3,810 | 3,850 | +30 | +0.8% | 300 |
| 2017/01/10 | 3,890 | 3,920 | 3,805 | 3,820 | -70 | -1.8% | 3,300 |
| 2017/01/06 | 3,875 | 3,890 | 3,875 | 3,890 | +30 | +0.8% | 1,600 |
| 2017/01/05 | 3,875 | 3,875 | 3,815 | 3,860 | ±0 | ±0% | 1,500 |
| 2017/01/04 | 3,840 | 3,870 | 3,800 | 3,860 | +20 | +0.5% | 3,600 |
| 2016/12/30 | 3,830 | 3,840 | 3,810 | 3,840 | +10 | +0.3% | 1,400 |
| 2016/12/29 | 3,810 | 3,830 | 3,795 | 3,830 | +20 | +0.5% | 1,900 |
| 2016/12/28 | 3,795 | 3,810 | 3,795 | 3,810 | +15 | +0.4% | 400 |
| 2016/12/27 | 3,820 | 3,820 | 3,785 | 3,795 | -20 | -0.5% | 1,100 |
| 2016/12/26 | 3,800 | 3,815 | 3,795 | 3,815 | +25 | +0.7% | 1,600 |
| 2016/12/22 | 3,780 | 3,795 | 3,780 | 3,790 | +10 | +0.3% | 1,500 |
| 2016/12/21 | 3,795 | 3,795 | 3,780 | 3,780 | ±0 | ±0% | 300 |
| 2016/12/20 | 3,745 | 3,785 | 3,745 | 3,780 | ±0 | ±0% | 1,200 |
| 2016/12/19 | 3,775 | 3,780 | 3,770 | 3,780 | +25 | +0.7% | 800 |
| 2016/12/16 | 3,750 | 3,780 | 3,730 | 3,755 | +20 | +0.5% | 5,300 |
| 2016/12/15 | 3,745 | 3,745 | 3,720 | 3,735 | -10 | -0.3% | 800 |
| 2016/12/14 | 3,800 | 3,800 | 3,710 | 3,745 | -5 | -0.1% | 1,600 |
| 2016/12/13 | 3,740 | 3,775 | 3,740 | 3,750 | +10 | +0.3% | 800 |
| 2016/12/12 | 3,805 | 3,805 | 3,720 | 3,740 | +35 | +0.9% | 1,800 |
2001～
2050
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
