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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 5,160 | 5,260 | 5,120 | 5,240 | +90 | +1.7% | 2,400 |
| 2024/04/25 | 5,240 | 5,240 | 5,150 | 5,150 | -90 | -1.7% | 1,700 |
| 2024/04/24 | 5,250 | 5,280 | 5,200 | 5,240 | -10 | -0.2% | 2,600 |
| 2024/04/23 | 5,220 | 5,280 | 5,220 | 5,250 | +40 | +0.8% | 2,300 |
| 2024/04/22 | 5,140 | 5,230 | 5,140 | 5,210 | +180 | +3.6% | 3,200 |
| 2024/04/19 | 5,160 | 5,160 | 5,010 | 5,030 | -130 | -2.5% | 4,700 |
| 2024/04/18 | 5,160 | 5,170 | 5,120 | 5,160 | +40 | +0.8% | 1,100 |
| 2024/04/17 | 5,190 | 5,190 | 5,120 | 5,120 | -30 | -0.6% | 2,100 |
| 2024/04/16 | 5,070 | 5,210 | 5,070 | 5,150 | -20 | -0.4% | 5,600 |
| 2024/04/15 | 5,220 | 5,220 | 5,170 | 5,170 | -60 | -1.1% | 1,900 |
| 2024/04/12 | 5,210 | 5,260 | 5,180 | 5,230 | +30 | +0.6% | 3,000 |
| 2024/04/11 | 5,190 | 5,220 | 5,120 | 5,200 | -10 | -0.2% | 1,200 |
| 2024/04/10 | 5,250 | 5,250 | 5,190 | 5,210 | -40 | -0.8% | 2,100 |
| 2024/04/09 | 5,250 | 5,250 | 5,190 | 5,250 | ±0 | ±0% | 1,800 |
| 2024/04/08 | 5,230 | 5,290 | 5,190 | 5,250 | +20 | +0.4% | 3,600 |
| 2024/04/05 | 5,200 | 5,230 | 5,100 | 5,230 | +20 | +0.4% | 6,300 |
| 2024/04/04 | 5,160 | 5,260 | 5,160 | 5,210 | +50 | +1% | 4,000 |
| 2024/04/03 | 5,130 | 5,180 | 5,130 | 5,160 | +10 | +0.2% | 4,200 |
| 2024/04/02 | 5,260 | 5,260 | 5,120 | 5,150 | -110 | -2.1% | 6,900 |
| 2024/04/01 | 5,340 | 5,340 | 5,250 | 5,260 | -60 | -1.1% | 2,700 |
| 2024/03/29 | 5,320 | 5,330 | 5,290 | 5,320 | +10 | +0.2% | 4,400 |
| 2024/03/28 | 5,340 | 5,440 | 5,310 | 5,310 | -180 | -3.3% | 4,600 |
| 2024/03/27 | 5,440 | 5,490 | 5,420 | 5,490 | +130 | +2.4% | 7,900 |
| 2024/03/26 | 5,370 | 5,400 | 5,310 | 5,360 | -10 | -0.2% | 4,000 |
| 2024/03/25 | 5,370 | 5,420 | 5,370 | 5,370 | -40 | -0.7% | 3,500 |
| 2024/03/22 | 5,350 | 5,410 | 5,330 | 5,410 | +20 | +0.4% | 6,400 |
| 2024/03/21 | 5,430 | 5,430 | 5,350 | 5,390 | -70 | -1.3% | 4,300 |
| 2024/03/19 | 5,450 | 5,460 | 5,400 | 5,460 | +10 | +0.2% | 2,300 |
| 2024/03/18 | 5,410 | 5,470 | 5,390 | 5,450 | +70 | +1.3% | 3,800 |
| 2024/03/15 | 5,340 | 5,390 | 5,340 | 5,380 | +10 | +0.2% | 2,300 |
| 2024/03/14 | 5,350 | 5,370 | 5,310 | 5,370 | +70 | +1.3% | 2,300 |
| 2024/03/13 | 5,450 | 5,450 | 5,280 | 5,300 | -80 | -1.5% | 3,000 |
| 2024/03/12 | 5,390 | 5,390 | 5,210 | 5,380 | -10 | -0.2% | 4,800 |
| 2024/03/11 | 5,500 | 5,650 | 5,330 | 5,390 | -110 | -2% | 16,900 |
| 2024/03/08 | 5,450 | 5,510 | 5,430 | 5,500 | +20 | +0.4% | 8,000 |
| 2024/03/07 | 5,390 | 5,480 | 5,390 | 5,480 | +100 | +1.9% | 3,900 |
| 2024/03/06 | 5,370 | 5,500 | 5,370 | 5,380 | +20 | +0.4% | 4,700 |
| 2024/03/05 | 5,340 | 5,410 | 5,310 | 5,360 | +20 | +0.4% | 3,700 |
| 2024/03/04 | 5,430 | 5,430 | 5,300 | 5,340 | -120 | -2.2% | 6,400 |
| 2024/03/01 | 5,440 | 5,490 | 5,390 | 5,460 | +20 | +0.4% | 4,100 |
| 2024/02/29 | 5,400 | 5,540 | 5,390 | 5,440 | -10 | -0.2% | 9,400 |
| 2024/02/28 | 5,240 | 5,450 | 5,240 | 5,450 | +190 | +3.6% | 9,700 |
| 2024/02/27 | 5,300 | 5,320 | 5,230 | 5,260 | -70 | -1.3% | 3,300 |
| 2024/02/26 | 5,370 | 5,370 | 5,300 | 5,330 | ±0 | ±0% | 4,000 |
| 2024/02/22 | 5,320 | 5,330 | 5,290 | 5,330 | +30 | +0.6% | 2,200 |
| 2024/02/21 | 5,300 | 5,340 | 5,300 | 5,300 | ±0 | ±0% | 1,200 |
| 2024/02/20 | 5,330 | 5,370 | 5,300 | 5,300 | -70 | -1.3% | 2,800 |
| 2024/02/19 | 5,280 | 5,370 | 5,220 | 5,370 | +130 | +2.5% | 6,700 |
| 2024/02/16 | 5,250 | 5,270 | 5,170 | 5,240 | -20 | -0.4% | 8,900 |
| 2024/02/15 | 5,330 | 5,330 | 5,260 | 5,260 | ±0 | ±0% | 4,900 |
1～
50
件表示中 / 3445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 | 524,000円 | +6.4% | -4.0% | 3.36% | 11.93倍 | 1.02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 |
| フジッコ | 189,000円 | +4.8% | +31.6% | 2.43% | 37.62倍 | 0.78倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 湖池屋 | 463,000円 | +18.9% | +82.6% | 1.08% | 24.70倍 | 3.13倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
| キーコーヒー | 201,900円 | +18.5% | +215.2% | 0.59% | 54.04倍 | 1.39倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトは売却へ。利益は上期偏重 |
| 永谷園ＨＤ | 230,000円 | +3.0% | +4.8% | 1.35% | 11.16倍 | 0.97倍 |
|
みそ汁、お茶漬けなど和風即席食品首位。傘下に洋菓子「ビアードパパ」。内外でＭ＆Ａ積極展開 |
市場注目の銘柄
チャート関連のコラム
