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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 4,370 | 4,375 | 4,325 | 4,355 | +45 | +1% | 2,900 |
| 2022/12/21 | 4,360 | 4,370 | 4,295 | 4,310 | -50 | -1.1% | 4,700 |
| 2022/12/20 | 4,360 | 4,420 | 4,320 | 4,360 | ±0 | ±0% | 6,000 |
| 2022/12/19 | 4,275 | 4,400 | 4,270 | 4,360 | +120 | +2.8% | 7,700 |
| 2022/12/16 | 4,335 | 4,335 | 4,220 | 4,240 | -90 | -2.1% | 5,700 |
| 2022/12/15 | 4,350 | 4,350 | 4,325 | 4,330 | -20 | -0.5% | 900 |
| 2022/12/14 | 4,375 | 4,375 | 4,330 | 4,350 | -25 | -0.6% | 1,900 |
| 2022/12/13 | 4,365 | 4,410 | 4,365 | 4,375 | +10 | +0.2% | 4,500 |
| 2022/12/12 | 4,360 | 4,375 | 4,305 | 4,365 | +70 | +1.6% | 5,000 |
| 2022/12/09 | 4,250 | 4,360 | 4,250 | 4,295 | +95 | +2.3% | 6,900 |
| 2022/12/08 | 4,310 | 4,310 | 4,200 | 4,200 | -40 | -0.9% | 14,000 |
| 2022/12/07 | 4,320 | 4,320 | 4,220 | 4,240 | -35 | -0.8% | 5,800 |
| 2022/12/06 | 4,280 | 4,300 | 4,250 | 4,275 | -5 | -0.1% | 4,000 |
| 2022/12/05 | 4,470 | 4,470 | 4,230 | 4,280 | -50 | -1.2% | 10,200 |
| 2022/12/02 | 4,430 | 4,430 | 4,330 | 4,330 | -90 | -2% | 6,600 |
| 2022/12/01 | 4,495 | 4,500 | 4,390 | 4,420 | -55 | -1.2% | 4,600 |
| 2022/11/30 | 4,600 | 4,600 | 4,475 | 4,475 | -125 | -2.7% | 3,300 |
| 2022/11/29 | 4,650 | 4,650 | 4,575 | 4,600 | +5 | +0.1% | 2,900 |
| 2022/11/28 | 4,610 | 4,645 | 4,570 | 4,595 | +20 | +0.4% | 4,900 |
| 2022/11/25 | 4,565 | 4,595 | 4,560 | 4,575 | +25 | +0.5% | 3,600 |
| 2022/11/24 | 4,515 | 4,565 | 4,515 | 4,550 | +95 | +2.1% | 4,300 |
| 2022/11/22 | 4,415 | 4,485 | 4,375 | 4,455 | +40 | +0.9% | 6,000 |
| 2022/11/21 | 4,390 | 4,440 | 4,350 | 4,415 | +90 | +2.1% | 4,800 |
| 2022/11/18 | 4,400 | 4,405 | 4,325 | 4,325 | -70 | -1.6% | 2,400 |
| 2022/11/17 | 4,285 | 4,430 | 4,285 | 4,395 | +130 | +3% | 4,600 |
| 2022/11/16 | 4,275 | 4,290 | 4,225 | 4,265 | +30 | +0.7% | 3,900 |
| 2022/11/15 | 4,305 | 4,305 | 4,200 | 4,235 | -80 | -1.9% | 6,800 |
| 2022/11/14 | 4,365 | 4,365 | 4,280 | 4,315 | +20 | +0.5% | 3,100 |
| 2022/11/11 | 4,410 | 4,410 | 4,275 | 4,295 | -65 | -1.5% | 4,400 |
| 2022/11/10 | 4,435 | 4,435 | 4,360 | 4,360 | -75 | -1.7% | 3,100 |
| 2022/11/09 | 4,475 | 4,475 | 4,435 | 4,435 | +15 | +0.3% | 1,500 |
| 2022/11/08 | 4,365 | 4,440 | 4,325 | 4,420 | +60 | +1.4% | 4,100 |
| 2022/11/07 | 4,340 | 4,375 | 4,305 | 4,360 | +20 | +0.5% | 6,800 |
| 2022/11/04 | 4,475 | 4,475 | 4,330 | 4,340 | -95 | -2.1% | 4,600 |
| 2022/11/02 | 4,450 | 4,500 | 4,415 | 4,435 | +5 | +0.1% | 2,500 |
| 2022/11/01 | 4,395 | 4,450 | 4,395 | 4,430 | +60 | +1.4% | 2,500 |
| 2022/10/31 | 4,535 | 4,535 | 4,320 | 4,370 | -165 | -3.6% | 13,800 |
| 2022/10/28 | 4,480 | 4,590 | 4,430 | 4,535 | +110 | +2.5% | 29,700 |
| 2022/10/27 | 4,480 | 4,480 | 4,410 | 4,425 | -40 | -0.9% | 3,000 |
| 2022/10/26 | 4,505 | 4,540 | 4,465 | 4,465 | -65 | -1.4% | 5,400 |
| 2022/10/25 | 4,535 | 4,580 | 4,485 | 4,530 | +60 | +1.3% | 7,600 |
| 2022/10/24 | 4,535 | 4,535 | 4,425 | 4,470 | +5 | +0.1% | 4,900 |
| 2022/10/21 | 4,550 | 4,550 | 4,465 | 4,465 | -15 | -0.3% | 4,600 |
| 2022/10/20 | 4,510 | 4,560 | 4,480 | 4,480 | -35 | -0.8% | 3,200 |
| 2022/10/19 | 4,450 | 4,545 | 4,450 | 4,515 | +35 | +0.8% | 8,000 |
| 2022/10/18 | 4,400 | 4,535 | 4,395 | 4,480 | +85 | +1.9% | 7,100 |
| 2022/10/17 | 4,385 | 4,410 | 4,355 | 4,395 | +10 | +0.2% | 6,500 |
| 2022/10/14 | 4,400 | 4,430 | 4,375 | 4,385 | -40 | -0.9% | 29,200 |
| 2022/10/13 | 4,530 | 4,530 | 4,425 | 4,425 | -120 | -2.6% | 5,900 |
| 2022/10/12 | 4,530 | 4,590 | 4,495 | 4,545 | -10 | -0.2% | 8,500 |
601～
650
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
