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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 3,685 | 3,720 | 3,685 | 3,705 | +20 | +0.5% | 1,800 |
| 2016/12/08 | 3,790 | 3,790 | 3,685 | 3,685 | -5 | -0.1% | 1,900 |
| 2016/12/07 | 3,705 | 3,705 | 3,670 | 3,690 | -15 | -0.4% | 1,500 |
| 2016/12/06 | 3,800 | 3,800 | 3,700 | 3,705 | -55 | -1.5% | 1,100 |
| 2016/12/05 | 3,780 | 3,780 | 3,760 | 3,760 | -20 | -0.5% | 500 |
| 2016/12/02 | 3,790 | 3,790 | 3,780 | 3,780 | ±0 | ±0% | 1,000 |
| 2016/12/01 | 3,785 | 3,795 | 3,765 | 3,780 | -5 | -0.1% | 900 |
| 2016/11/30 | 3,795 | 3,795 | 3,780 | 3,785 | +20 | +0.5% | 1,600 |
| 2016/11/29 | 3,720 | 3,785 | 3,720 | 3,765 | -15 | -0.4% | 2,100 |
| 2016/11/28 | 3,770 | 3,785 | 3,770 | 3,780 | +10 | +0.3% | 800 |
| 2016/11/25 | 3,760 | 3,770 | 3,750 | 3,770 | +10 | +0.3% | 800 |
| 2016/11/24 | 3,760 | 3,760 | 3,690 | 3,760 | ±0 | ±0% | 700 |
| 2016/11/22 | 3,780 | 3,780 | 3,755 | 3,760 | +10 | +0.3% | 800 |
| 2016/11/21 | 3,780 | 3,780 | 3,750 | 3,750 | +40 | +1.1% | 600 |
| 2016/11/18 | 3,760 | 3,760 | 3,690 | 3,710 | +20 | +0.5% | 1,000 |
| 2016/11/17 | 3,670 | 3,690 | 3,635 | 3,690 | ±0 | ±0% | 900 |
| 2016/11/16 | 3,690 | 3,690 | 3,650 | 3,690 | ±0 | ±0% | 1,300 |
| 2016/11/15 | 3,800 | 3,800 | 3,680 | 3,690 | +15 | +0.4% | 1,200 |
| 2016/11/14 | 3,635 | 3,675 | 3,630 | 3,675 | +60 | +1.7% | 1,300 |
| 2016/11/11 | 3,710 | 3,720 | 3,575 | 3,615 | -25 | -0.7% | 2,400 |
| 2016/11/10 | 3,660 | 3,660 | 3,590 | 3,640 | +40 | +1.1% | 2,000 |
| 2016/11/09 | 3,710 | 3,710 | 3,415 | 3,600 | -125 | -3.4% | 1,600 |
| 2016/11/08 | 3,730 | 3,775 | 3,685 | 3,725 | -5 | -0.1% | 1,300 |
| 2016/11/07 | 3,780 | 3,780 | 3,700 | 3,730 | -25 | -0.7% | 1,600 |
| 2016/11/04 | 3,780 | 3,850 | 3,720 | 3,755 | -50 | -1.3% | 3,500 |
| 2016/11/02 | 3,795 | 3,810 | 3,725 | 3,805 | +55 | +1.5% | 5,200 |
| 2016/11/01 | 3,765 | 3,800 | 3,730 | 3,750 | -15 | -0.4% | 3,600 |
| 2016/10/31 | 3,795 | 3,820 | 3,655 | 3,765 | -15 | -0.4% | 7,200 |
| 2016/10/28 | 3,730 | 3,800 | 3,725 | 3,780 | +55 | +1.5% | 20,600 |
| 2016/10/27 | 3,680 | 3,730 | 3,670 | 3,725 | +40 | +1.1% | 5,100 |
| 2016/10/26 | 3,645 | 3,695 | 3,645 | 3,685 | +15 | +0.4% | 3,100 |
| 2016/10/25 | 3,670 | 3,700 | 3,640 | 3,670 | +5 | +0.1% | 4,900 |
| 2016/10/24 | 3,645 | 3,700 | 3,645 | 3,665 | +20 | +0.5% | 2,400 |
| 2016/10/21 | 3,620 | 3,650 | 3,620 | 3,645 | +25 | +0.7% | 3,100 |
| 2016/10/20 | 3,610 | 3,645 | 3,610 | 3,620 | -15 | -0.4% | 1,200 |
| 2016/10/19 | 3,630 | 3,650 | 3,625 | 3,635 | -5 | -0.1% | 2,200 |
| 2016/10/18 | 3,645 | 3,650 | 3,620 | 3,640 | +15 | +0.4% | 1,300 |
| 2016/10/17 | 3,640 | 3,650 | 3,600 | 3,625 | -15 | -0.4% | 1,800 |
| 2016/10/14 | 3,600 | 3,640 | 3,600 | 3,640 | +15 | +0.4% | 1,000 |
| 2016/10/13 | 3,600 | 3,635 | 3,600 | 3,625 | +30 | +0.8% | 1,600 |
| 2016/10/12 | 3,625 | 3,645 | 3,570 | 3,595 | -35 | -1% | 2,900 |
| 2016/10/11 | 3,610 | 3,665 | 3,600 | 3,630 | -20 | -0.5% | 4,100 |
| 2016/10/07 | 3,645 | 3,665 | 3,630 | 3,650 | -15 | -0.4% | 1,400 |
| 2016/10/06 | 3,650 | 3,670 | 3,630 | 3,665 | +5 | +0.1% | 1,700 |
| 2016/10/05 | 3,635 | 3,665 | 3,630 | 3,660 | +25 | +0.7% | 1,500 |
| 2016/10/04 | 3,680 | 3,680 | 3,610 | 3,635 | +5 | +0.1% | 1,700 |
| 2016/10/03 | 3,570 | 3,630 | 3,570 | 3,630 | +60 | +1.7% | 2,100 |
| 2016/09/30 | 3,600 | 3,605 | 3,520 | 3,570 | -35 | -1% | 1,400 |
| 2016/09/29 | 3,490 | 3,610 | 3,490 | 3,605 | +20 | +0.6% | 4,400 |
| 2016/09/28 | 3,590 | 3,650 | 3,570 | 3,585 | +3,223 | +890.3% | 1,800 |
2051～
2100
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
