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 |
|---|---|---|---|---|---|---|---|
| 2011/07/20 | 293 | 293 | 292 | 293 | +1 | +0.3% | 3,000 |
| 2011/07/19 | 292 | 292 | 292 | 292 | +2 | +0.7% | 9,000 |
| 2011/07/15 | 291 | 291 | 287 | 290 | +2 | +0.7% | 12,000 |
| 2011/07/14 | 289 | 290 | 288 | 288 | -2 | -0.7% | 7,000 |
| 2011/07/13 | 288 | 290 | 287 | 290 | +4 | +1.4% | 16,000 |
| 2011/07/12 | 284 | 287 | 284 | 286 | +2 | +0.7% | 6,000 |
| 2011/07/11 | 284 | 285 | 284 | 284 | ±0 | ±0% | 9,000 |
| 2011/07/08 | 286 | 287 | 284 | 284 | ±0 | ±0% | 9,000 |
| 2011/07/07 | 287 | 287 | 284 | 284 | -2 | -0.7% | 12,000 |
| 2011/07/06 | 285 | 286 | 284 | 286 | +2 | +0.7% | 14,000 |
| 2011/07/05 | 285 | 285 | 284 | 284 | -2 | -0.7% | 11,000 |
| 2011/07/04 | 284 | 286 | 283 | 286 | +5 | +1.8% | 13,000 |
| 2011/07/01 | 279 | 283 | 278 | 281 | +3 | +1.1% | 30,000 |
| 2011/06/30 | 277 | 278 | 275 | 278 | +3 | +1.1% | 11,000 |
| 2011/06/29 | 278 | 278 | 274 | 275 | -1 | -0.4% | 16,000 |
| 2011/06/28 | 278 | 278 | 275 | 276 | +1 | +0.4% | 21,000 |
| 2011/06/27 | 278 | 278 | 275 | 275 | -3 | -1.1% | 13,000 |
| 2011/06/24 | 278 | 278 | 277 | 278 | +1 | +0.4% | 4,000 |
| 2011/06/23 | 274 | 277 | 274 | 277 | +3 | +1.1% | 9,000 |
| 2011/06/22 | 275 | 275 | 273 | 274 | +1 | +0.4% | 9,000 |
| 2011/06/21 | 273 | 274 | 273 | 273 | +1 | +0.4% | 7,000 |
| 2011/06/20 | 273 | 273 | 272 | 272 | -1 | -0.4% | 22,000 |
| 2011/06/17 | 277 | 278 | 270 | 273 | -2 | -0.7% | 51,000 |
| 2011/06/16 | 287 | 287 | 275 | 275 | -12 | -4.2% | 85,000 |
| 2011/06/15 | 290 | 290 | 287 | 287 | ±0 | ±0% | 5,000 |
| 2011/06/14 | 286 | 287 | 286 | 287 | +1 | +0.3% | 3,000 |
| 2011/06/13 | 288 | 288 | 286 | 286 | -2 | -0.7% | 3,000 |
| 2011/06/10 | 288 | 288 | 288 | 288 | +4 | +1.4% | 19,000 |
| 2011/06/09 | 284 | 284 | 284 | 284 | ±0 | ±0% | 1,000 |
| 2011/06/08 | 286 | 286 | 284 | 284 | -2 | -0.7% | 2,000 |
| 2011/06/07 | 284 | 286 | 284 | 286 | +1 | +0.4% | 4,000 |
| 2011/06/06 | 287 | 287 | 284 | 285 | ±0 | ±0% | 5,000 |
| 2011/06/03 | 288 | 288 | 285 | 285 | -1 | -0.3% | 3,000 |
| 2011/06/02 | 286 | 286 | 285 | 286 | -3 | -1% | 11,000 |
| 2011/06/01 | 290 | 291 | 288 | 289 | -3 | -1% | 9,000 |
| 2011/05/31 | 292 | 292 | 292 | 292 | ±0 | ±0% | 2,000 |
| 2011/05/30 | 292 | 292 | 290 | 292 | +1 | +0.3% | 13,000 |
| 2011/05/27 | 310 | 314 | 290 | 291 | +5 | +1.7% | 21,000 |
| 2011/05/26 | 286 | 286 | 285 | 286 | ±0 | ±0% | 6,000 |
| 2011/05/25 | 286 | 286 | 286 | 286 | -3 | -1% | 4,000 |
| 2011/05/24 | 289 | 289 | 289 | 289 | +3 | +1% | 1,000 |
| 2011/05/23 | 287 | 287 | 285 | 286 | -1 | -0.3% | 5,000 |
| 2011/05/20 | 286 | 288 | 286 | 287 | ±0 | ±0% | 9,000 |
| 2011/05/19 | 286 | 287 | 286 | 287 | ±0 | ±0% | 5,000 |
| 2011/05/18 | 285 | 287 | 285 | 287 | +1 | +0.3% | 7,000 |
| 2011/05/17 | 287 | 287 | 286 | 286 | -4 | -1.4% | 11,000 |
| 2011/05/16 | 291 | 291 | 290 | 290 | -1 | -0.3% | 10,000 |
| 2011/05/13 | 291 | 291 | 291 | 291 | -1 | -0.3% | 6,000 |
| 2011/05/12 | 293 | 293 | 292 | 292 | -2 | -0.7% | 4,000 |
| 2011/05/11 | 293 | 294 | 293 | 294 | +1 | +0.3% | 5,000 |
3401～
3450
件表示中 / 3719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 | 710,000円 | +0.9% | -2.9% | 3.94% | 15.39倍 | 1.31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 | 263,100円 | +4.0% | -18.3% | 1.52% | 14.79倍 | 1.03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 |
| カンロ | 437,500円 | +5.7% | +0.6% | 2.13% | 18.85倍 | 3.65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 |
| Ｊオイル | 192,600円 | +4.0% | -0.3% | 3.63% | 9.10倍 | 0.60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 |
| 不二家 | 233,500円 | +7.3% | +2.2% | 1.28% | 33.44倍 | 1.04倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
市場注目の銘柄
チャート関連のコラム
