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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 4,700 | 4,700 | 4,650 | 4,660 | -40 | -0.9% | 4,000 |
| 2023/05/22 | 4,700 | 4,700 | 4,660 | 4,700 | ±0 | ±0% | 1,700 |
| 2023/05/19 | 4,715 | 4,720 | 4,680 | 4,700 | -15 | -0.3% | 1,400 |
| 2023/05/18 | 4,675 | 4,730 | 4,650 | 4,715 | +5 | +0.1% | 5,300 |
| 2023/05/17 | 4,705 | 4,720 | 4,675 | 4,710 | +5 | +0.1% | 2,600 |
| 2023/05/16 | 4,690 | 4,720 | 4,675 | 4,705 | +20 | +0.4% | 2,300 |
| 2023/05/15 | 4,685 | 4,685 | 4,635 | 4,685 | +40 | +0.9% | 2,100 |
| 2023/05/12 | 4,620 | 4,645 | 4,550 | 4,645 | +50 | +1.1% | 4,400 |
| 2023/05/11 | 4,565 | 4,595 | 4,550 | 4,595 | -40 | -0.9% | 2,100 |
| 2023/05/10 | 4,650 | 4,650 | 4,615 | 4,635 | -15 | -0.3% | 1,900 |
| 2023/05/09 | 4,570 | 4,650 | 4,520 | 4,650 | +80 | +1.8% | 3,800 |
| 2023/05/08 | 4,650 | 4,720 | 4,570 | 4,570 | -50 | -1.1% | 8,200 |
| 2023/05/02 | 4,625 | 4,625 | 4,550 | 4,620 | -5 | -0.1% | 3,800 |
| 2023/05/01 | 4,540 | 4,625 | 4,510 | 4,625 | +125 | +2.8% | 4,700 |
| 2023/04/28 | 4,470 | 4,500 | 4,455 | 4,500 | +30 | +0.7% | 2,000 |
| 2023/04/27 | 4,460 | 4,470 | 4,435 | 4,470 | +10 | +0.2% | 3,000 |
| 2023/04/26 | 4,420 | 4,465 | 4,420 | 4,460 | -10 | -0.2% | 1,300 |
| 2023/04/25 | 4,510 | 4,510 | 4,470 | 4,470 | ±0 | ±0% | 2,800 |
| 2023/04/24 | 4,515 | 4,515 | 4,460 | 4,470 | -45 | -1% | 2,100 |
| 2023/04/21 | 4,540 | 4,540 | 4,500 | 4,515 | -25 | -0.6% | 1,600 |
| 2023/04/20 | 4,505 | 4,540 | 4,490 | 4,540 | ±0 | ±0% | 2,600 |
| 2023/04/19 | 4,545 | 4,545 | 4,515 | 4,540 | +5 | +0.1% | 1,600 |
| 2023/04/18 | 4,510 | 4,550 | 4,510 | 4,535 | +10 | +0.2% | 2,900 |
| 2023/04/17 | 4,490 | 4,525 | 4,475 | 4,525 | +10 | +0.2% | 2,800 |
| 2023/04/14 | 4,505 | 4,515 | 4,500 | 4,515 | +10 | +0.2% | 3,700 |
| 2023/04/13 | 4,510 | 4,510 | 4,495 | 4,505 | -5 | -0.1% | 1,900 |
| 2023/04/12 | 4,480 | 4,510 | 4,480 | 4,510 | +50 | +1.1% | 2,900 |
| 2023/04/11 | 4,490 | 4,490 | 4,435 | 4,460 | -20 | -0.4% | 1,700 |
| 2023/04/10 | 4,515 | 4,515 | 4,440 | 4,480 | +45 | +1% | 2,800 |
| 2023/04/07 | 4,450 | 4,450 | 4,405 | 4,435 | +15 | +0.3% | 3,000 |
| 2023/04/06 | 4,510 | 4,510 | 4,420 | 4,420 | -90 | -2% | 3,700 |
| 2023/04/05 | 4,540 | 4,540 | 4,440 | 4,510 | -30 | -0.7% | 3,500 |
| 2023/04/04 | 4,515 | 4,540 | 4,515 | 4,540 | +25 | +0.6% | 3,400 |
| 2023/04/03 | 4,490 | 4,515 | 4,485 | 4,515 | +25 | +0.6% | 2,600 |
| 2023/03/31 | 4,555 | 4,555 | 4,470 | 4,490 | -20 | -0.4% | 4,600 |
| 2023/03/30 | 4,490 | 4,525 | 4,465 | 4,510 | -65 | -1.4% | 3,600 |
| 2023/03/29 | 4,400 | 4,575 | 4,400 | 4,575 | +180 | +4.1% | 6,700 |
| 2023/03/28 | 4,400 | 4,400 | 4,370 | 4,395 | -5 | -0.1% | 1,700 |
| 2023/03/27 | 4,360 | 4,405 | 4,350 | 4,400 | +40 | +0.9% | 1,600 |
| 2023/03/24 | 4,420 | 4,450 | 4,335 | 4,360 | -35 | -0.8% | 4,200 |
| 2023/03/23 | 4,405 | 4,405 | 4,375 | 4,395 | ±0 | ±0% | 2,500 |
| 2023/03/22 | 4,400 | 4,415 | 4,385 | 4,395 | +45 | +1% | 2,200 |
| 2023/03/20 | 4,545 | 4,545 | 4,350 | 4,350 | +15 | +0.3% | 6,400 |
| 2023/03/17 | 4,460 | 4,535 | 4,335 | 4,335 | -55 | -1.3% | 6,600 |
| 2023/03/16 | 4,375 | 4,390 | 4,325 | 4,390 | -15 | -0.3% | 4,000 |
| 2023/03/15 | 4,360 | 4,425 | 4,330 | 4,405 | +80 | +1.8% | 3,100 |
| 2023/03/14 | 4,410 | 4,425 | 4,325 | 4,325 | -115 | -2.6% | 4,300 |
| 2023/03/13 | 4,500 | 4,500 | 4,410 | 4,440 | -60 | -1.3% | 1,400 |
| 2023/03/10 | 4,610 | 4,610 | 4,500 | 4,500 | -100 | -2.2% | 5,800 |
| 2023/03/09 | 4,600 | 4,630 | 4,600 | 4,600 | ±0 | ±0% | 2,200 |
501～
550
件表示中 / 3715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 | 733,000円 | +0.9% | -2.9% | 3.82% | 15.89倍 | 1.35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 |
| ウェルネオ | 227,200円 | +17.4% | +1.5% | 4.75% | 12.52倍 | 1.01倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
| ブルボン | 265,200円 | +4.0% | -18.3% | 1.51% | 14.91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 |
| カンロ | 428,000円 | +5.7% | +0.6% | 2.17% | 18.44倍 | 3.57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 |
| Ｊオイル | 195,600円 | +4.0% | -0.3% | 3.58% | 9.24倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
