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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 5,270 | 5,290 | 5,210 | 5,210 | -40 | -0.8% | 6,400 |
| 2024/02/06 | 5,300 | 5,310 | 5,210 | 5,250 | -50 | -0.9% | 6,600 |
| 2024/02/05 | 5,240 | 5,300 | 5,200 | 5,300 | +100 | +1.9% | 6,900 |
| 2024/02/02 | 5,210 | 5,210 | 5,140 | 5,200 | -20 | -0.4% | 5,000 |
| 2024/02/01 | 5,210 | 5,220 | 5,190 | 5,220 | +10 | +0.2% | 4,200 |
| 2024/01/31 | 5,180 | 5,210 | 5,150 | 5,210 | +60 | +1.2% | 6,200 |
| 2024/01/30 | 5,150 | 5,190 | 5,150 | 5,150 | ±0 | ±0% | 4,300 |
| 2024/01/29 | 5,080 | 5,150 | 5,070 | 5,150 | +90 | +1.8% | 4,300 |
| 2024/01/26 | 5,100 | 5,130 | 5,000 | 5,060 | -30 | -0.6% | 9,300 |
| 2024/01/25 | 5,080 | 5,110 | 5,050 | 5,090 | +30 | +0.6% | 3,900 |
| 2024/01/24 | 5,080 | 5,080 | 5,050 | 5,060 | -20 | -0.4% | 5,400 |
| 2024/01/23 | 5,040 | 5,110 | 5,040 | 5,080 | +70 | +1.4% | 8,700 |
| 2024/01/22 | 4,980 | 5,030 | 4,980 | 5,010 | +60 | +1.2% | 3,700 |
| 2024/01/19 | 4,920 | 4,950 | 4,910 | 4,950 | +15 | +0.3% | 4,200 |
| 2024/01/18 | 4,910 | 4,950 | 4,910 | 4,935 | +20 | +0.4% | 3,200 |
| 2024/01/17 | 4,925 | 4,985 | 4,915 | 4,915 | -10 | -0.2% | 3,800 |
| 2024/01/16 | 4,965 | 5,000 | 4,905 | 4,925 | -40 | -0.8% | 3,800 |
| 2024/01/15 | 4,930 | 5,040 | 4,905 | 4,965 | +60 | +1.2% | 8,500 |
| 2024/01/12 | 4,935 | 4,960 | 4,875 | 4,905 | -50 | -1% | 3,200 |
| 2024/01/11 | 4,915 | 4,980 | 4,915 | 4,955 | +50 | +1% | 3,500 |
| 2024/01/10 | 4,975 | 4,975 | 4,865 | 4,905 | -5 | -0.1% | 7,600 |
| 2024/01/09 | 4,945 | 4,960 | 4,905 | 4,910 | -45 | -0.9% | 4,400 |
| 2024/01/05 | 4,905 | 4,970 | 4,905 | 4,955 | +55 | +1.1% | 4,700 |
| 2024/01/04 | 4,890 | 4,900 | 4,835 | 4,900 | +80 | +1.7% | 4,700 |
| 2023/12/29 | 4,815 | 4,840 | 4,800 | 4,820 | +20 | +0.4% | 4,100 |
| 2023/12/28 | 4,800 | 4,820 | 4,800 | 4,800 | ±0 | ±0% | 1,900 |
| 2023/12/27 | 4,775 | 4,800 | 4,760 | 4,800 | +35 | +0.7% | 4,300 |
| 2023/12/26 | 4,790 | 4,790 | 4,755 | 4,765 | +35 | +0.7% | 3,800 |
| 2023/12/25 | 4,745 | 4,750 | 4,720 | 4,730 | -10 | -0.2% | 1,700 |
| 2023/12/22 | 4,725 | 4,745 | 4,715 | 4,740 | +30 | +0.6% | 3,300 |
| 2023/12/21 | 4,745 | 4,745 | 4,700 | 4,710 | -35 | -0.7% | 1,700 |
| 2023/12/20 | 4,750 | 4,750 | 4,735 | 4,745 | +25 | +0.5% | 2,000 |
| 2023/12/19 | 4,745 | 4,745 | 4,695 | 4,720 | -20 | -0.4% | 2,400 |
| 2023/12/18 | 4,730 | 4,740 | 4,685 | 4,740 | +10 | +0.2% | 7,300 |
| 2023/12/15 | 4,820 | 4,820 | 4,730 | 4,730 | -70 | -1.5% | 2,700 |
| 2023/12/14 | 4,800 | 4,800 | 4,760 | 4,800 | +25 | +0.5% | 1,700 |
| 2023/12/13 | 4,775 | 4,810 | 4,775 | 4,775 | -25 | -0.5% | 2,300 |
| 2023/12/12 | 4,785 | 4,800 | 4,750 | 4,800 | +25 | +0.5% | 1,300 |
| 2023/12/11 | 4,750 | 4,775 | 4,735 | 4,775 | +80 | +1.7% | 1,800 |
| 2023/12/08 | 4,780 | 4,780 | 4,685 | 4,695 | -85 | -1.8% | 9,300 |
| 2023/12/07 | 4,790 | 4,805 | 4,770 | 4,780 | -10 | -0.2% | 2,400 |
| 2023/12/06 | 4,760 | 4,800 | 4,735 | 4,790 | +30 | +0.6% | 3,900 |
| 2023/12/05 | 4,815 | 4,820 | 4,720 | 4,760 | -40 | -0.8% | 3,600 |
| 2023/12/04 | 4,745 | 4,810 | 4,730 | 4,800 | +65 | +1.4% | 7,300 |
| 2023/12/01 | 4,720 | 4,740 | 4,710 | 4,735 | +15 | +0.3% | 2,800 |
| 2023/11/30 | 4,725 | 4,750 | 4,700 | 4,720 | -10 | -0.2% | 3,800 |
| 2023/11/29 | 4,750 | 4,750 | 4,720 | 4,730 | -20 | -0.4% | 3,300 |
| 2023/11/28 | 4,750 | 4,750 | 4,720 | 4,750 | +20 | +0.4% | 2,000 |
| 2023/11/27 | 4,810 | 4,810 | 4,730 | 4,730 | -20 | -0.4% | 2,800 |
| 2023/11/24 | 4,750 | 4,760 | 4,725 | 4,750 | ±0 | ±0% | 4,900 |
301～
350
件表示中 / 3691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 | 671,000円 | -0.8% | -10.6% | 4.17% | 17.46倍 | 1.23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 | 263,800円 | +4.0% | -18.3% | 1.52% | 14.83倍 | 1.04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 | 202,000円 | -5.9% | +5.1% | 3.47% | 10.28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 | 409,500円 | +5.7% | +0.6% | 2.27% | 17.64倍 | 3.42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 | 45,400円 | - | - | 0.00% | - | 1.95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
