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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 7,160 | 7,160 | 7,100 | 7,120 | -40 | -0.6% | 4,500 |
| 2025/09/16 | 7,160 | 7,180 | 7,120 | 7,160 | ±0 | ±0% | 6,200 |
| 2025/09/12 | 7,120 | 7,170 | 7,100 | 7,160 | +70 | +1% | 5,600 |
| 2025/09/11 | 7,100 | 7,130 | 7,090 | 7,090 | -10 | -0.1% | 2,700 |
| 2025/09/10 | 7,120 | 7,140 | 7,060 | 7,100 | +40 | +0.6% | 3,900 |
| 2025/09/09 | 7,160 | 7,160 | 7,050 | 7,060 | -100 | -1.4% | 3,900 |
| 2025/09/08 | 7,130 | 7,160 | 7,060 | 7,160 | +80 | +1.1% | 5,400 |
| 2025/09/05 | 7,070 | 7,120 | 7,030 | 7,080 | +40 | +0.6% | 5,700 |
| 2025/09/04 | 7,070 | 7,070 | 7,010 | 7,040 | -50 | -0.7% | 7,500 |
| 2025/09/03 | 7,190 | 7,190 | 7,030 | 7,090 | -70 | -1% | 7,100 |
| 2025/09/02 | 7,070 | 7,180 | 7,050 | 7,160 | +100 | +1.4% | 6,100 |
| 2025/09/01 | 7,040 | 7,100 | 6,970 | 7,060 | +60 | +0.9% | 5,300 |
| 2025/08/29 | 7,090 | 7,090 | 7,000 | 7,000 | -60 | -0.8% | 5,100 |
| 2025/08/28 | 7,050 | 7,090 | 7,000 | 7,060 | +10 | +0.1% | 4,600 |
| 2025/08/27 | 7,020 | 7,050 | 7,000 | 7,050 | +40 | +0.6% | 6,200 |
| 2025/08/26 | 7,100 | 7,100 | 7,010 | 7,010 | -90 | -1.3% | 3,300 |
| 2025/08/25 | 7,170 | 7,180 | 7,100 | 7,100 | -90 | -1.3% | 3,900 |
| 2025/08/22 | 7,180 | 7,190 | 7,160 | 7,190 | +10 | +0.1% | 2,800 |
| 2025/08/21 | 7,240 | 7,240 | 7,170 | 7,180 | -60 | -0.8% | 2,500 |
| 2025/08/20 | 7,200 | 7,240 | 7,190 | 7,240 | +50 | +0.7% | 2,600 |
| 2025/08/19 | 7,220 | 7,240 | 7,190 | 7,190 | -80 | -1.1% | 6,500 |
| 2025/08/18 | 7,240 | 7,300 | 7,240 | 7,270 | +30 | +0.4% | 2,100 |
| 2025/08/15 | 7,240 | 7,340 | 7,200 | 7,240 | ±0 | ±0% | 4,100 |
| 2025/08/14 | 7,330 | 7,330 | 7,220 | 7,240 | -110 | -1.5% | 4,300 |
| 2025/08/13 | 7,360 | 7,450 | 7,350 | 7,350 | -90 | -1.2% | 2,900 |
| 2025/08/12 | 7,490 | 7,490 | 7,360 | 7,440 | +50 | +0.7% | 3,000 |
| 2025/08/08 | 7,320 | 7,410 | 7,310 | 7,390 | +70 | +1% | 5,400 |
| 2025/08/07 | 7,290 | 7,320 | 7,250 | 7,320 | +70 | +1% | 2,700 |
| 2025/08/06 | 7,250 | 7,250 | 7,190 | 7,250 | +30 | +0.4% | 2,900 |
| 2025/08/05 | 7,120 | 7,240 | 7,120 | 7,220 | +80 | +1.1% | 3,900 |
| 2025/08/04 | 7,140 | 7,210 | 7,060 | 7,140 | -10 | -0.1% | 6,600 |
| 2025/08/01 | 7,160 | 7,210 | 7,010 | 7,150 | -200 | -2.7% | 11,200 |
| 2025/07/31 | 7,150 | 7,380 | 7,150 | 7,350 | +200 | +2.8% | 8,300 |
| 2025/07/30 | 7,140 | 7,220 | 7,130 | 7,150 | +10 | +0.1% | 4,100 |
| 2025/07/29 | 7,250 | 7,250 | 7,100 | 7,140 | -100 | -1.4% | 2,800 |
| 2025/07/28 | 7,400 | 7,400 | 7,240 | 7,240 | -80 | -1.1% | 2,600 |
| 2025/07/25 | 7,270 | 7,350 | 7,230 | 7,320 | +80 | +1.1% | 4,400 |
| 2025/07/24 | 7,200 | 7,240 | 7,180 | 7,240 | +70 | +1% | 3,700 |
| 2025/07/23 | 7,070 | 7,180 | 7,020 | 7,170 | +100 | +1.4% | 8,000 |
| 2025/07/22 | 7,060 | 7,070 | 6,990 | 7,070 | +20 | +0.3% | 4,200 |
| 2025/07/18 | 7,110 | 7,130 | 7,050 | 7,050 | -60 | -0.8% | 2,900 |
| 2025/07/17 | 7,090 | 7,120 | 7,080 | 7,110 | +20 | +0.3% | 2,200 |
| 2025/07/16 | 7,060 | 7,220 | 7,060 | 7,090 | +40 | +0.6% | 4,200 |
| 2025/07/15 | 7,130 | 7,130 | 7,050 | 7,050 | -70 | -1% | 1,800 |
| 2025/07/14 | 7,100 | 7,130 | 7,070 | 7,120 | +40 | +0.6% | 2,200 |
| 2025/07/11 | 7,030 | 7,110 | 7,030 | 7,080 | +50 | +0.7% | 2,400 |
| 2025/07/10 | 7,060 | 7,090 | 7,000 | 7,030 | -30 | -0.4% | 4,400 |
| 2025/07/09 | 6,970 | 7,080 | 6,930 | 7,060 | +130 | +1.9% | 7,700 |
| 2025/07/08 | 7,000 | 7,020 | 6,930 | 6,930 | -30 | -0.4% | 7,000 |
| 2025/07/07 | 7,110 | 7,170 | 6,960 | 6,960 | -150 | -2.1% | 14,500 |
1～
50
件表示中 / 3785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 | 712,000円 | +0.9% | -2.9% | 3.93% | 15.44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 |
| Ｊオイル | 208,000円 | +4.0% | -0.3% | 3.37% | 9.83倍 | 0.65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 | 261,500円 | +7.3% | +2.2% | 1.15% | 37.45倍 | 1.17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 |
| 養命酒 | 397,000円 | +4.9% | +66.1% | 1.13% | 51.42倍 | 1.19倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
| ユーグレナ | 45,400円 | +5.0% | +294.4% | 0.00% | - | 2.03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
