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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 4,665 | 4,670 | 4,615 | 4,615 | -50 | -1.1% | 2,400 |
| 2022/07/26 | 4,690 | 4,690 | 4,615 | 4,665 | +20 | +0.4% | 1,100 |
| 2022/07/25 | 4,650 | 4,720 | 4,600 | 4,645 | -35 | -0.7% | 3,000 |
| 2022/07/22 | 4,650 | 4,680 | 4,650 | 4,680 | +30 | +0.6% | 7,300 |
| 2022/07/21 | 4,510 | 4,650 | 4,510 | 4,650 | +85 | +1.9% | 4,000 |
| 2022/07/20 | 4,605 | 4,605 | 4,515 | 4,565 | +30 | +0.7% | 4,700 |
| 2022/07/19 | 4,595 | 4,600 | 4,520 | 4,535 | -60 | -1.3% | 3,600 |
| 2022/07/15 | 4,640 | 4,665 | 4,590 | 4,595 | -45 | -1% | 2,700 |
| 2022/07/14 | 4,635 | 4,640 | 4,595 | 4,640 | +5 | +0.1% | 2,500 |
| 2022/07/13 | 4,600 | 4,635 | 4,575 | 4,635 | +105 | +2.3% | 4,100 |
| 2022/07/12 | 4,590 | 4,635 | 4,530 | 4,530 | -140 | -3% | 2,700 |
| 2022/07/11 | 4,515 | 4,670 | 4,490 | 4,670 | +155 | +3.4% | 5,300 |
| 2022/07/08 | 4,600 | 4,630 | 4,510 | 4,515 | -100 | -2.2% | 9,200 |
| 2022/07/07 | 4,605 | 4,620 | 4,565 | 4,615 | +80 | +1.8% | 3,000 |
| 2022/07/06 | 4,695 | 4,700 | 4,510 | 4,535 | -125 | -2.7% | 5,100 |
| 2022/07/05 | 4,740 | 4,740 | 4,655 | 4,660 | -55 | -1.2% | 2,200 |
| 2022/07/04 | 4,615 | 4,715 | 4,595 | 4,715 | +100 | +2.2% | 5,000 |
| 2022/07/01 | 4,760 | 4,760 | 4,605 | 4,615 | -75 | -1.6% | 7,700 |
| 2022/06/30 | 4,735 | 4,745 | 4,675 | 4,690 | -80 | -1.7% | 7,600 |
| 2022/06/29 | 4,640 | 4,770 | 4,585 | 4,770 | +145 | +3.1% | 14,100 |
| 2022/06/28 | 4,570 | 4,650 | 4,570 | 4,625 | +55 | +1.2% | 6,500 |
| 2022/06/27 | 4,560 | 4,575 | 4,550 | 4,570 | +10 | +0.2% | 2,100 |
| 2022/06/24 | 4,570 | 4,570 | 4,530 | 4,560 | -10 | -0.2% | 1,300 |
| 2022/06/23 | 4,520 | 4,570 | 4,515 | 4,570 | +50 | +1.1% | 3,900 |
| 2022/06/22 | 4,490 | 4,560 | 4,480 | 4,520 | +90 | +2% | 4,800 |
| 2022/06/21 | 4,445 | 4,450 | 4,375 | 4,430 | +80 | +1.8% | 4,400 |
| 2022/06/20 | 4,410 | 4,425 | 4,305 | 4,350 | +55 | +1.3% | 4,500 |
| 2022/06/17 | 4,245 | 4,335 | 4,230 | 4,295 | +5 | +0.1% | 4,100 |
| 2022/06/16 | 4,230 | 4,320 | 4,125 | 4,290 | +75 | +1.8% | 5,100 |
| 2022/06/15 | 4,285 | 4,375 | 4,215 | 4,215 | -140 | -3.2% | 7,700 |
| 2022/06/14 | 4,360 | 4,370 | 4,290 | 4,355 | -15 | -0.3% | 6,300 |
| 2022/06/13 | 4,425 | 4,425 | 4,345 | 4,370 | -10 | -0.2% | 4,300 |
| 2022/06/10 | 4,595 | 4,595 | 4,380 | 4,380 | -160 | -3.5% | 7,700 |
| 2022/06/09 | 4,440 | 4,545 | 4,415 | 4,540 | +100 | +2.3% | 24,700 |
| 2022/06/08 | 4,345 | 4,440 | 4,310 | 4,440 | +95 | +2.2% | 4,800 |
| 2022/06/07 | 4,305 | 4,395 | 4,305 | 4,345 | -10 | -0.2% | 4,000 |
| 2022/06/06 | 4,270 | 4,360 | 4,270 | 4,355 | +35 | +0.8% | 4,700 |
| 2022/06/03 | 4,330 | 4,330 | 4,275 | 4,320 | +10 | +0.2% | 2,500 |
| 2022/06/02 | 4,400 | 4,400 | 4,285 | 4,310 | -90 | -2% | 5,800 |
| 2022/06/01 | 4,415 | 4,415 | 4,340 | 4,400 | +20 | +0.5% | 6,100 |
| 2022/05/31 | 4,250 | 4,380 | 4,230 | 4,380 | +200 | +4.8% | 6,600 |
| 2022/05/30 | 4,140 | 4,180 | 4,090 | 4,180 | +40 | +1% | 14,400 |
| 2022/05/27 | 4,140 | 4,140 | 4,080 | 4,140 | +70 | +1.7% | 3,100 |
| 2022/05/26 | 4,135 | 4,170 | 4,060 | 4,070 | -20 | -0.5% | 3,700 |
| 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 |
701～
750
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
