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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 4,180 | 4,180 | 4,010 | 4,090 | -20 | -0.5% | 6,900 |
| 2022/05/24 | 4,225 | 4,225 | 4,095 | 4,110 | -45 | -1.1% | 5,000 |
| 2022/05/23 | 4,110 | 4,155 | 4,040 | 4,155 | +165 | +4.1% | 4,800 |
| 2022/05/20 | 3,990 | 3,990 | 3,915 | 3,990 | ±0 | ±0% | 6,400 |
| 2022/05/19 | 4,050 | 4,050 | 3,980 | 3,990 | -105 | -2.6% | 2,500 |
| 2022/05/18 | 4,070 | 4,115 | 4,065 | 4,095 | +45 | +1.1% | 4,200 |
| 2022/05/17 | 4,050 | 4,055 | 4,045 | 4,050 | +10 | +0.2% | 1,900 |
| 2022/05/16 | 4,090 | 4,090 | 4,000 | 4,040 | ±0 | ±0% | 3,900 |
| 2022/05/13 | 3,945 | 4,055 | 3,945 | 4,040 | +75 | +1.9% | 4,100 |
| 2022/05/12 | 3,935 | 3,990 | 3,935 | 3,965 | +30 | +0.8% | 2,700 |
| 2022/05/11 | 4,000 | 4,000 | 3,915 | 3,935 | -70 | -1.7% | 5,500 |
| 2022/05/10 | 4,090 | 4,090 | 3,960 | 4,005 | -35 | -0.9% | 7,000 |
| 2022/05/09 | 4,315 | 4,315 | 4,040 | 4,040 | -215 | -5.1% | 7,000 |
| 2022/05/06 | 4,330 | 4,345 | 4,240 | 4,255 | -5 | -0.1% | 7,900 |
| 2022/05/02 | 4,115 | 4,260 | 4,115 | 4,260 | +50 | +1.2% | 3,000 |
| 2022/04/28 | 4,150 | 4,230 | 4,145 | 4,210 | +60 | +1.4% | 7,300 |
| 2022/04/27 | 4,005 | 4,150 | 4,005 | 4,150 | +90 | +2.2% | 15,700 |
| 2022/04/26 | 4,180 | 4,205 | 4,020 | 4,060 | -115 | -2.8% | 7,100 |
| 2022/04/25 | 4,210 | 4,210 | 4,150 | 4,175 | -50 | -1.2% | 4,400 |
| 2022/04/22 | 4,350 | 4,375 | 4,225 | 4,225 | -145 | -3.3% | 5,000 |
| 2022/04/21 | 4,500 | 4,500 | 4,350 | 4,370 | -60 | -1.4% | 6,200 |
| 2022/04/20 | 4,560 | 4,560 | 4,430 | 4,430 | -130 | -2.9% | 3,900 |
| 2022/04/19 | 4,505 | 4,585 | 4,500 | 4,560 | +45 | +1% | 24,500 |
| 2022/04/18 | 4,445 | 4,520 | 4,400 | 4,515 | +60 | +1.3% | 3,000 |
| 2022/04/15 | 4,460 | 4,510 | 4,455 | 4,455 | -45 | -1% | 1,400 |
| 2022/04/14 | 4,465 | 4,510 | 4,465 | 4,500 | +105 | +2.4% | 2,100 |
| 2022/04/13 | 4,330 | 4,425 | 4,330 | 4,395 | +10 | +0.2% | 4,500 |
| 2022/04/12 | 4,360 | 4,400 | 4,330 | 4,385 | -75 | -1.7% | 3,800 |
| 2022/04/11 | 4,365 | 4,495 | 4,310 | 4,460 | +140 | +3.2% | 4,200 |
| 2022/04/08 | 4,330 | 4,375 | 4,245 | 4,320 | -10 | -0.2% | 10,700 |
| 2022/04/07 | 4,415 | 4,415 | 4,230 | 4,330 | -120 | -2.7% | 4,600 |
| 2022/04/06 | 4,440 | 4,515 | 4,410 | 4,450 | +10 | +0.2% | 3,500 |
| 2022/04/05 | 4,460 | 4,475 | 4,440 | 4,440 | -65 | -1.4% | 2,500 |
| 2022/04/04 | 4,520 | 4,520 | 4,435 | 4,505 | +35 | +0.8% | 2,300 |
| 2022/04/01 | 4,500 | 4,500 | 4,425 | 4,470 | -50 | -1.1% | 2,800 |
| 2022/03/31 | 4,555 | 4,585 | 4,520 | 4,520 | -90 | -2% | 5,200 |
| 2022/03/30 | 4,685 | 4,685 | 4,445 | 4,610 | -125 | -2.6% | 4,900 |
| 2022/03/29 | 4,705 | 4,735 | 4,655 | 4,735 | +30 | +0.6% | 4,500 |
| 2022/03/28 | 4,720 | 4,730 | 4,660 | 4,705 | +20 | +0.4% | 6,400 |
| 2022/03/25 | 4,680 | 4,730 | 4,655 | 4,685 | +45 | +1% | 8,500 |
| 2022/03/24 | 4,675 | 4,675 | 4,530 | 4,640 | -45 | -1% | 6,200 |
| 2022/03/23 | 4,620 | 4,685 | 4,605 | 4,685 | +85 | +1.8% | 4,100 |
| 2022/03/22 | 4,520 | 4,600 | 4,520 | 4,600 | +105 | +2.3% | 5,200 |
| 2022/03/18 | 4,425 | 4,495 | 4,425 | 4,495 | +70 | +1.6% | 2,600 |
| 2022/03/17 | 4,470 | 4,495 | 4,405 | 4,425 | +25 | +0.6% | 5,200 |
| 2022/03/16 | 4,345 | 4,400 | 4,230 | 4,400 | +180 | +4.3% | 4,200 |
| 2022/03/15 | 4,360 | 4,385 | 4,220 | 4,220 | -165 | -3.8% | 9,500 |
| 2022/03/14 | 4,550 | 4,550 | 4,360 | 4,385 | -110 | -2.4% | 5,200 |
| 2022/03/11 | 4,435 | 4,530 | 4,435 | 4,495 | -45 | -1% | 3,600 |
| 2022/03/10 | 4,375 | 4,540 | 4,375 | 4,540 | +175 | +4% | 4,100 |
601～
650
件表示中 / 3571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 | 672,000円 | -0.8% | -7.2% | 4.17% | 14.23倍 | 1.23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 |
| エスビー | 501,000円 | -3.9% | +0.3% | 1.48% | 9.76倍 | 0.83倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
| ブルボン | 231,500円 | +7.3% | +26.1% | 1.60% | 14.63倍 | 0.96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 |
| 伊藤園 １ Ｐ | 182,000円 | - | - | 3.08% | - | - |
|
- |
| ユーグレナ | 40,900円 | +3.3% | - | 0.00% | - | 1.78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
