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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/06/28 | 4,650 | 4,675 | 4,630 | 4,670 | +20 | +0.4% | 3,800 |
| 2023/06/27 | 4,655 | 4,690 | 4,645 | 4,650 | -50 | -1.1% | 5,800 |
| 2023/06/26 | 4,605 | 4,700 | 4,600 | 4,700 | +75 | +1.6% | 3,400 |
| 2023/06/23 | 4,680 | 4,690 | 4,570 | 4,625 | -65 | -1.4% | 10,100 |
| 2023/06/22 | 4,715 | 4,760 | 4,680 | 4,690 | -30 | -0.6% | 5,000 |
| 2023/06/21 | 4,715 | 4,730 | 4,685 | 4,720 | +15 | +0.3% | 2,600 |
| 2023/06/20 | 4,685 | 4,725 | 4,655 | 4,705 | +20 | +0.4% | 7,800 |
| 2023/06/19 | 4,715 | 4,715 | 4,640 | 4,685 | +15 | +0.3% | 5,000 |
| 2023/06/16 | 4,780 | 4,780 | 4,610 | 4,670 | -90 | -1.9% | 5,400 |
| 2023/06/15 | 4,770 | 4,790 | 4,740 | 4,760 | -10 | -0.2% | 3,000 |
| 2023/06/14 | 4,725 | 4,770 | 4,725 | 4,770 | +45 | +1% | 3,600 |
| 2023/06/13 | 4,720 | 4,735 | 4,720 | 4,725 | +30 | +0.6% | 3,000 |
| 2023/06/12 | 4,720 | 4,720 | 4,685 | 4,695 | +20 | +0.4% | 1,800 |
| 2023/06/09 | 4,635 | 4,690 | 4,600 | 4,675 | +40 | +0.9% | 6,800 |
| 2023/06/08 | 4,630 | 4,635 | 4,610 | 4,635 | +25 | +0.5% | 2,800 |
| 2023/06/07 | 4,660 | 4,660 | 4,595 | 4,610 | -65 | -1.4% | 4,600 |
| 2023/06/06 | 4,675 | 4,720 | 4,655 | 4,675 | -15 | -0.3% | 2,000 |
| 2023/06/05 | 4,665 | 4,715 | 4,655 | 4,690 | +80 | +1.7% | 6,500 |
| 2023/06/02 | 4,590 | 4,615 | 4,580 | 4,610 | +50 | +1.1% | 3,000 |
| 2023/06/01 | 4,540 | 4,585 | 4,540 | 4,560 | +20 | +0.4% | 1,900 |
| 2023/05/31 | 4,590 | 4,595 | 4,530 | 4,540 | -50 | -1.1% | 5,800 |
| 2023/05/30 | 4,665 | 4,665 | 4,590 | 4,590 | -35 | -0.8% | 2,700 |
| 2023/05/29 | 4,725 | 4,725 | 4,625 | 4,625 | -65 | -1.4% | 6,800 |
| 2023/05/26 | 4,745 | 4,745 | 4,690 | 4,690 | -25 | -0.5% | 3,600 |
| 2023/05/25 | 4,740 | 4,740 | 4,715 | 4,715 | -10 | -0.2% | 2,800 |
| 2023/05/24 | 4,670 | 4,735 | 4,670 | 4,725 | +65 | +1.4% | 3,900 |
| 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 |
501～
550
件表示中 / 3757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 | 732,000円 | +0.9% | -2.9% | 3.83% | 15.87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 |
| ユーグレナ | 50,700円 | +5.0% | +294.4% | 0.00% | - | 2.18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 |
| Ｊオイル | 208,100円 | +4.0% | -0.3% | 3.36% | 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 |
| 養命酒 | 399,000円 | +4.9% | +66.1% | 1.13% | 51.67倍 | 1.20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 |
| 不二家 | 253,100円 | +7.3% | +2.2% | 1.19% | 36.25倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
