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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 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 |
| 2022/10/11 | 4,530 | 4,580 | 4,530 | 4,555 | -65 | -1.4% | 6,000 |
| 2022/10/07 | 4,695 | 4,695 | 4,600 | 4,620 | -75 | -1.6% | 5,700 |
| 2022/10/06 | 4,735 | 4,765 | 4,675 | 4,695 | -130 | -2.7% | 7,300 |
| 2022/10/05 | 4,715 | 4,915 | 4,715 | 4,825 | +110 | +2.3% | 8,200 |
| 2022/10/04 | 4,765 | 4,780 | 4,705 | 4,715 | -65 | -1.4% | 6,900 |
| 2022/10/03 | 4,830 | 4,830 | 4,715 | 4,780 | -15 | -0.3% | 4,600 |
| 2022/09/30 | 4,715 | 4,845 | 4,685 | 4,795 | +150 | +3.2% | 10,800 |
| 2022/09/29 | 4,615 | 4,740 | 4,585 | 4,645 | +15 | +0.3% | 8,200 |
| 2022/09/28 | 4,530 | 4,630 | 4,470 | 4,630 | +155 | +3.5% | 28,300 |
| 2022/09/27 | 4,520 | 4,535 | 4,450 | 4,475 | -45 | -1% | 7,500 |
| 2022/09/26 | 4,625 | 4,645 | 4,520 | 4,520 | -105 | -2.3% | 6,600 |
| 2022/09/22 | 4,675 | 4,690 | 4,570 | 4,625 | -50 | -1.1% | 5,800 |
| 2022/09/21 | 4,505 | 4,715 | 4,505 | 4,675 | +120 | +2.6% | 6,000 |
| 2022/09/20 | 4,485 | 4,615 | 4,485 | 4,555 | +75 | +1.7% | 17,200 |
| 2022/09/16 | 4,580 | 4,620 | 4,480 | 4,480 | -120 | -2.6% | 15,800 |
| 2022/09/15 | 4,690 | 4,695 | 4,600 | 4,600 | -90 | -1.9% | 3,400 |
| 2022/09/14 | 4,590 | 4,720 | 4,590 | 4,690 | -35 | -0.7% | 3,300 |
| 2022/09/13 | 4,715 | 4,730 | 4,650 | 4,725 | +10 | +0.2% | 2,700 |
| 2022/09/12 | 4,700 | 4,745 | 4,635 | 4,715 | +30 | +0.6% | 2,300 |
| 2022/09/09 | 4,535 | 4,695 | 4,535 | 4,685 | +110 | +2.4% | 6,700 |
| 2022/09/08 | 4,535 | 4,650 | 4,520 | 4,575 | +40 | +0.9% | 6,900 |
| 2022/09/07 | 4,625 | 4,625 | 4,535 | 4,535 | -90 | -1.9% | 5,300 |
| 2022/09/06 | 4,590 | 4,660 | 4,575 | 4,625 | +35 | +0.8% | 5,600 |
| 2022/09/05 | 4,620 | 4,640 | 4,565 | 4,590 | -30 | -0.6% | 4,900 |
| 2022/09/02 | 4,735 | 4,770 | 4,620 | 4,620 | -120 | -2.5% | 8,800 |
| 2022/09/01 | 4,760 | 4,820 | 4,730 | 4,740 | -90 | -1.9% | 5,400 |
| 2022/08/31 | 4,735 | 4,855 | 4,735 | 4,830 | +45 | +0.9% | 3,000 |
| 2022/08/30 | 4,795 | 4,805 | 4,740 | 4,785 | +45 | +0.9% | 4,500 |
| 2022/08/29 | 4,705 | 4,795 | 4,660 | 4,740 | -35 | -0.7% | 7,100 |
| 2022/08/26 | 4,745 | 4,790 | 4,695 | 4,775 | +10 | +0.2% | 3,400 |
| 2022/08/25 | 4,810 | 4,820 | 4,765 | 4,765 | -45 | -0.9% | 700 |
601～
650
件表示中 / 3684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 | 684,000円 | -0.8% | -10.6% | 4.09% | 17.79倍 | 1.25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 |
| ブルボン | 261,300円 | +8.2% | +58.8% | 1.42% | 12.63倍 | 1.10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 |
| Ｊオイル | 205,700円 | -5.9% | +5.1% | 3.40% | 10.47倍 | 0.66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 |
| 不二家 | 244,200円 | +7.3% | +2.2% | 1.23% | 34.97倍 | 1.09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 |
| ユーグレナ | 45,500円 | - | - | 0.00% | - | 1.96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 |
市場注目の銘柄
チャート関連のコラム
