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 |
|---|---|---|---|---|---|---|---|
| 2025/12/24 | 7,040 | 7,040 | 7,000 | 7,000 | -40 | -0.6% | 1,900 |
| 2025/12/23 | 7,010 | 7,100 | 7,000 | 7,040 | -30 | -0.4% | 3,400 |
| 2025/12/22 | 7,120 | 7,170 | 6,860 | 7,070 | -30 | -0.4% | 8,600 |
| 2025/12/19 | 7,120 | 7,150 | 7,040 | 7,100 | -20 | -0.3% | 9,800 |
| 2025/12/18 | 6,980 | 7,130 | 6,960 | 7,120 | +150 | +2.2% | 13,400 |
| 2025/12/17 | 6,980 | 6,990 | 6,960 | 6,970 | +40 | +0.6% | 2,000 |
| 2025/12/16 | 6,960 | 6,990 | 6,920 | 6,930 | -30 | -0.4% | 4,800 |
| 2025/12/15 | 6,930 | 6,960 | 6,930 | 6,960 | +40 | +0.6% | 2,000 |
| 2025/12/12 | 6,960 | 6,960 | 6,910 | 6,920 | +40 | +0.6% | 3,400 |
| 2025/12/11 | 6,960 | 6,960 | 6,860 | 6,880 | -40 | -0.6% | 7,100 |
| 2025/12/10 | 6,930 | 6,960 | 6,920 | 6,920 | +10 | +0.1% | 2,500 |
| 2025/12/09 | 6,910 | 6,930 | 6,900 | 6,910 | +10 | +0.1% | 2,500 |
| 2025/12/08 | 6,800 | 6,920 | 6,800 | 6,900 | ±0 | ±0% | 9,600 |
| 2025/12/05 | 6,930 | 6,930 | 6,880 | 6,900 | ±0 | ±0% | 2,200 |
| 2025/12/04 | 6,870 | 6,920 | 6,870 | 6,900 | +30 | +0.4% | 3,200 |
| 2025/12/03 | 6,940 | 6,950 | 6,870 | 6,870 | -60 | -0.9% | 7,700 |
| 2025/12/02 | 6,940 | 7,020 | 6,930 | 6,930 | +10 | +0.1% | 4,700 |
| 2025/12/01 | 7,020 | 7,020 | 6,890 | 6,920 | -70 | -1% | 6,200 |
| 2025/11/28 | 7,020 | 7,020 | 6,970 | 6,990 | +10 | +0.1% | 3,700 |
| 2025/11/27 | 7,050 | 7,050 | 6,980 | 6,980 | -70 | -1% | 3,800 |
| 2025/11/26 | 6,980 | 7,070 | 6,980 | 7,050 | +70 | +1% | 5,600 |
| 2025/11/25 | 6,960 | 7,020 | 6,930 | 6,980 | -10 | -0.1% | 3,000 |
| 2025/11/21 | 6,810 | 7,030 | 6,810 | 6,990 | +140 | +2% | 7,100 |
| 2025/11/20 | 6,840 | 6,880 | 6,820 | 6,850 | +20 | +0.3% | 3,800 |
| 2025/11/19 | 6,860 | 6,910 | 6,820 | 6,830 | -40 | -0.6% | 3,400 |
| 2025/11/18 | 6,940 | 6,970 | 6,860 | 6,870 | -60 | -0.9% | 5,900 |
| 2025/11/17 | 6,850 | 6,950 | 6,850 | 6,930 | +110 | +1.6% | 3,700 |
| 2025/11/14 | 6,810 | 6,880 | 6,810 | 6,820 | +10 | +0.1% | 4,400 |
| 2025/11/13 | 6,880 | 6,890 | 6,810 | 6,810 | -40 | -0.6% | 2,900 |
| 2025/11/12 | 6,800 | 6,910 | 6,800 | 6,850 | +50 | +0.7% | 3,300 |
| 2025/11/11 | 6,880 | 6,880 | 6,760 | 6,800 | -20 | -0.3% | 5,900 |
| 2025/11/10 | 6,880 | 6,880 | 6,810 | 6,820 | +20 | +0.3% | 6,500 |
| 2025/11/07 | 6,740 | 6,840 | 6,740 | 6,800 | +80 | +1.2% | 4,400 |
| 2025/11/06 | 6,740 | 6,810 | 6,700 | 6,720 | -20 | -0.3% | 4,900 |
| 2025/11/05 | 6,740 | 6,790 | 6,620 | 6,740 | +80 | +1.2% | 12,600 |
| 2025/11/04 | 6,690 | 6,750 | 6,600 | 6,660 | -290 | -4.2% | 24,700 |
| 2025/10/31 | 6,880 | 6,990 | 6,830 | 6,950 | +130 | +1.9% | 9,800 |
| 2025/10/30 | 6,930 | 6,930 | 6,820 | 6,820 | -60 | -0.9% | 13,300 |
| 2025/10/29 | 6,970 | 6,970 | 6,880 | 6,880 | -110 | -1.6% | 8,700 |
| 2025/10/28 | 7,110 | 7,110 | 6,960 | 6,990 | -160 | -2.2% | 17,800 |
| 2025/10/27 | 7,110 | 7,150 | 7,100 | 7,150 | +50 | +0.7% | 3,200 |
| 2025/10/24 | 7,130 | 7,130 | 7,090 | 7,100 | -20 | -0.3% | 2,900 |
| 2025/10/23 | 7,130 | 7,130 | 7,060 | 7,120 | -10 | -0.1% | 3,300 |
| 2025/10/22 | 7,090 | 7,130 | 7,050 | 7,130 | +70 | +1% | 3,600 |
| 2025/10/21 | 7,100 | 7,100 | 7,040 | 7,060 | -30 | -0.4% | 2,100 |
| 2025/10/20 | 7,070 | 7,100 | 7,040 | 7,090 | +70 | +1% | 2,900 |
| 2025/10/17 | 7,040 | 7,040 | 6,990 | 7,020 | -20 | -0.3% | 3,200 |
| 2025/10/16 | 7,030 | 7,060 | 7,010 | 7,040 | +10 | +0.1% | 2,100 |
| 2025/10/15 | 7,050 | 7,070 | 6,980 | 7,030 | ±0 | ±0% | 2,500 |
| 2025/10/14 | 7,010 | 7,050 | 6,920 | 7,030 | +30 | +0.4% | 10,300 |
1～
50
件表示中 / 3851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 | 700,000円 | +0.9% | -26.2% | 4.00% | 20.56倍 | 1.30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 |
| 不二家 | 263,000円 | +7.3% | +2.2% | 1.14% | 37.66倍 | 1.18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 |
| Ｊオイル | 199,300円 | -2.1% | -39.2% | 3.51% | 16.10倍 | 0.62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 |
| 伊藤園 １ Ｐ | 180,900円 | - | - | 3.32% | - | - |
|
- |
| 丸大食 | 218,300円 | +1.3% | +22.2% | 2.98% | 9.72倍 | 0.76倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
市場注目の銘柄
チャート関連のコラム
