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 |
|---|---|---|---|---|---|---|---|
| 2023/09/08 | 4,935 | 4,965 | 4,915 | 4,920 | -75 | -1.5% | 5,600 |
| 2023/09/07 | 4,995 | 5,020 | 4,995 | 4,995 | ±0 | ±0% | 3,700 |
| 2023/09/06 | 5,010 | 5,010 | 4,970 | 4,995 | -25 | -0.5% | 4,600 |
| 2023/09/05 | 5,000 | 5,020 | 4,970 | 5,020 | +20 | +0.4% | 4,000 |
| 2023/09/04 | 5,000 | 5,000 | 4,955 | 5,000 | +50 | +1% | 4,000 |
| 2023/09/01 | 4,880 | 4,950 | 4,880 | 4,950 | +75 | +1.5% | 2,900 |
| 2023/08/31 | 4,915 | 4,915 | 4,875 | 4,875 | -10 | -0.2% | 1,900 |
| 2023/08/30 | 4,870 | 4,905 | 4,870 | 4,885 | +25 | +0.5% | 3,200 |
| 2023/08/29 | 4,845 | 4,865 | 4,840 | 4,860 | -20 | -0.4% | 2,000 |
| 2023/08/28 | 4,830 | 4,890 | 4,830 | 4,880 | +65 | +1.3% | 2,100 |
| 2023/08/25 | 4,850 | 4,850 | 4,810 | 4,815 | -25 | -0.5% | 2,100 |
| 2023/08/24 | 4,800 | 4,840 | 4,800 | 4,840 | +40 | +0.8% | 1,000 |
| 2023/08/23 | 4,815 | 4,815 | 4,790 | 4,800 | -15 | -0.3% | 1,600 |
| 2023/08/22 | 4,850 | 4,850 | 4,775 | 4,815 | +25 | +0.5% | 2,800 |
| 2023/08/21 | 4,825 | 4,825 | 4,790 | 4,790 | +5 | +0.1% | 1,700 |
| 2023/08/18 | 4,810 | 4,810 | 4,785 | 4,785 | -25 | -0.5% | 2,700 |
| 2023/08/17 | 4,850 | 4,850 | 4,770 | 4,810 | -15 | -0.3% | 3,400 |
| 2023/08/16 | 4,855 | 4,895 | 4,815 | 4,825 | -20 | -0.4% | 2,100 |
| 2023/08/15 | 4,860 | 4,860 | 4,840 | 4,845 | +25 | +0.5% | 1,700 |
| 2023/08/14 | 4,890 | 4,890 | 4,770 | 4,820 | ±0 | ±0% | 2,800 |
| 2023/08/10 | 4,865 | 4,865 | 4,815 | 4,820 | -45 | -0.9% | 3,600 |
| 2023/08/09 | 4,905 | 4,920 | 4,850 | 4,865 | -20 | -0.4% | 3,300 |
| 2023/08/08 | 4,860 | 4,895 | 4,855 | 4,885 | +25 | +0.5% | 3,100 |
| 2023/08/07 | 4,770 | 4,860 | 4,745 | 4,860 | +95 | +2% | 4,500 |
| 2023/08/04 | 4,735 | 4,780 | 4,730 | 4,765 | +30 | +0.6% | 3,300 |
| 2023/08/03 | 4,770 | 4,795 | 4,720 | 4,735 | -105 | -2.2% | 5,800 |
| 2023/08/02 | 4,840 | 4,860 | 4,800 | 4,840 | +20 | +0.4% | 3,900 |
| 2023/08/01 | 4,855 | 4,895 | 4,800 | 4,820 | -80 | -1.6% | 6,200 |
| 2023/07/31 | 4,920 | 4,935 | 4,880 | 4,900 | +35 | +0.7% | 4,600 |
| 2023/07/28 | 4,860 | 4,880 | 4,840 | 4,865 | +15 | +0.3% | 5,600 |
| 2023/07/27 | 4,860 | 4,870 | 4,825 | 4,850 | +20 | +0.4% | 2,600 |
| 2023/07/26 | 4,870 | 4,870 | 4,810 | 4,830 | +5 | +0.1% | 2,100 |
| 2023/07/25 | 4,840 | 4,850 | 4,820 | 4,825 | -10 | -0.2% | 2,500 |
| 2023/07/24 | 4,835 | 4,835 | 4,800 | 4,835 | +80 | +1.7% | 4,400 |
| 2023/07/21 | 4,795 | 4,795 | 4,745 | 4,755 | -40 | -0.8% | 3,000 |
| 2023/07/20 | 4,800 | 4,815 | 4,780 | 4,795 | +15 | +0.3% | 4,200 |
| 2023/07/19 | 4,785 | 4,790 | 4,745 | 4,780 | +50 | +1.1% | 5,200 |
| 2023/07/18 | 4,805 | 4,805 | 4,680 | 4,730 | +110 | +2.4% | 15,300 |
| 2023/07/14 | 4,660 | 4,660 | 4,595 | 4,620 | -5 | -0.1% | 3,700 |
| 2023/07/13 | 4,660 | 4,660 | 4,610 | 4,625 | +35 | +0.8% | 4,600 |
| 2023/07/12 | 4,650 | 4,650 | 4,590 | 4,590 | -15 | -0.3% | 2,600 |
| 2023/07/11 | 4,630 | 4,630 | 4,600 | 4,605 | +15 | +0.3% | 5,200 |
| 2023/07/10 | 4,640 | 4,640 | 4,590 | 4,590 | +20 | +0.4% | 5,300 |
| 2023/07/07 | 4,595 | 4,610 | 4,570 | 4,570 | -25 | -0.5% | 4,500 |
| 2023/07/06 | 4,660 | 4,660 | 4,580 | 4,595 | -50 | -1.1% | 5,300 |
| 2023/07/05 | 4,640 | 4,660 | 4,630 | 4,645 | +5 | +0.1% | 2,800 |
| 2023/07/04 | 4,685 | 4,700 | 4,640 | 4,640 | -45 | -1% | 4,000 |
| 2023/07/03 | 4,705 | 4,720 | 4,685 | 4,685 | +5 | +0.1% | 3,000 |
| 2023/06/30 | 4,705 | 4,740 | 4,680 | 4,680 | -10 | -0.2% | 4,300 |
| 2023/06/29 | 4,675 | 4,700 | 4,650 | 4,690 | +20 | +0.4% | 2,800 |
401～
450
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 | 667,000円 | -0.8% | -10.6% | 4.20% | 17.36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 | 267,800円 | +4.0% | -18.3% | 1.49% | 15.05倍 | 1.06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 | 201,000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 | 406,500円 | +5.7% | +0.6% | 2.29% | 17.51倍 | 3.39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
