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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 2022/03/09 | 4,405 | 4,415 | 4,325 | 4,365 | -5 | -0.1% | 4,100 |
| 2022/03/08 | 4,440 | 4,470 | 4,345 | 4,370 | -60 | -1.4% | 4,800 |
| 2022/03/07 | 4,450 | 4,450 | 4,380 | 4,430 | +30 | +0.7% | 2,900 |
| 2022/03/04 | 4,525 | 4,525 | 4,370 | 4,400 | -10 | -0.2% | 8,700 |
| 2022/03/03 | 4,555 | 4,595 | 4,410 | 4,410 | -215 | -4.6% | 11,000 |
| 2022/03/02 | 4,635 | 4,710 | 4,615 | 4,625 | -10 | -0.2% | 7,900 |
| 2022/03/01 | 4,565 | 4,705 | 4,515 | 4,635 | +70 | +1.5% | 9,800 |
| 2022/02/28 | 4,400 | 4,680 | 4,400 | 4,565 | +180 | +4.1% | 12,100 |
| 2022/02/25 | 4,340 | 4,385 | 4,210 | 4,385 | +85 | +2% | 5,700 |
| 2022/02/24 | 4,095 | 4,395 | 4,075 | 4,300 | +200 | +4.9% | 9,100 |
| 2022/02/22 | 4,250 | 4,305 | 4,080 | 4,100 | -150 | -3.5% | 5,800 |
| 2022/02/21 | 4,335 | 4,390 | 4,250 | 4,250 | -170 | -3.8% | 4,900 |
| 2022/02/18 | 4,545 | 4,600 | 4,420 | 4,420 | -130 | -2.9% | 10,700 |
| 2022/02/17 | 4,365 | 4,550 | 4,285 | 4,550 | +195 | +4.5% | 11,800 |
| 2022/02/16 | 4,190 | 4,375 | 4,190 | 4,355 | +135 | +3.2% | 6,300 |
| 2022/02/15 | 4,180 | 4,245 | 4,150 | 4,220 | -30 | -0.7% | 7,800 |
| 2022/02/14 | 4,270 | 4,270 | 4,110 | 4,250 | -30 | -0.7% | 7,600 |
| 2022/02/10 | 4,295 | 4,390 | 4,230 | 4,280 | +55 | +1.3% | 13,400 |
| 2022/02/09 | 4,140 | 4,235 | 4,025 | 4,225 | +80 | +1.9% | 10,900 |
| 2022/02/08 | 4,000 | 4,185 | 3,970 | 4,145 | +150 | +3.8% | 8,300 |
| 2022/02/07 | 4,000 | 4,000 | 3,895 | 3,995 | +30 | +0.8% | 5,700 |
| 2022/02/04 | 3,945 | 3,980 | 3,905 | 3,965 | +30 | +0.8% | 8,500 |
| 2022/02/03 | 3,890 | 3,945 | 3,875 | 3,935 | +40 | +1% | 4,000 |
| 2022/02/02 | 3,820 | 3,935 | 3,810 | 3,895 | +85 | +2.2% | 13,000 |
| 2022/02/01 | 3,810 | 3,810 | 3,705 | 3,810 | +15 | +0.4% | 4,000 |
| 2022/01/31 | 3,745 | 3,810 | 3,730 | 3,795 | +25 | +0.7% | 5,900 |
| 2022/01/28 | 3,740 | 3,770 | 3,675 | 3,770 | +95 | +2.6% | 2,300 |
| 2022/01/27 | 3,740 | 3,740 | 3,650 | 3,675 | -75 | -2% | 6,300 |
| 2022/01/26 | 3,770 | 3,770 | 3,725 | 3,750 | +25 | +0.7% | 2,200 |
| 2022/01/25 | 3,790 | 3,790 | 3,725 | 3,725 | -30 | -0.8% | 2,500 |
| 2022/01/24 | 3,805 | 3,805 | 3,750 | 3,755 | -15 | -0.4% | 4,200 |
| 2022/01/21 | 3,760 | 3,775 | 3,725 | 3,770 | +10 | +0.3% | 2,600 |
| 2022/01/20 | 3,780 | 3,780 | 3,760 | 3,760 | -5 | -0.1% | 1,500 |
| 2022/01/19 | 3,760 | 3,790 | 3,760 | 3,765 | +5 | +0.1% | 2,200 |
| 2022/01/18 | 3,830 | 3,830 | 3,750 | 3,760 | -55 | -1.4% | 3,500 |
651～
700
件表示中 / 3586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 | 665,000円 | -0.8% | -7.2% | 4.21% | 17.81倍 | 1.22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 | 497,500円 | -2.7% | +7.7% | 1.49% | 8.84倍 | 0.80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 | 231,100円 | +7.3% | +26.1% | 1.60% | 14.70倍 | 0.97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 |
| ユーグレナ | 43,300円 | +3.3% | - | 0.00% | - | 1.89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 |
| 伊藤園 １ Ｐ | 181,000円 | - | - | 3.09% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
